Brookfield Infrastructure Partners L.P. - BIP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	31.97	33.12	33.12	33.13	31.87	1.25M
September 25, 2025	31.22	31.53	31.53	31.75	30.98	1.08M
September 24, 2025	31.57	31.19	31.19	31.67	31.19	500,895
September 23, 2025	31.22	31.53	31.53	31.65	31.17	360,433
September 22, 2025	30.93	31.22	31.22	31.37	30.72	1.25M
September 19, 2025	31.3	30.91	30.91	31.3	30.85	865,800
September 18, 2025	30.88	31.07	31.07	31.2	30.75	435,200
September 17, 2025	31.24	30.73	30.73	31.37	30.69	573,000
September 16, 2025	30.75	31.12	31.12	31.2	30.6	457,100
September 15, 2025	30.66	30.83	30.83	30.94	30.53	553,495
September 12, 2025	30.96	30.66	30.66	30.98	30.57	409,431
September 11, 2025	30.63	31	31	31.07	30.51	590,600
September 10, 2025	30.57	30.59	30.59	30.84	30.52	465,900
September 09, 2025	30.97	30.57	30.57	31.2	30.52	757,169
September 08, 2025	30.62	31.08	31.08	31.11	30.46	531,000
September 05, 2025	30.79	30.51	30.51	30.85	30.29	345,012
September 04, 2025	30.63	30.46	30.46	30.76	30.09	425,309
September 03, 2025	31.43	30.64	30.64	31.56	30.56	843,417
September 02, 2025	31.09	31.44	31.44	31.44	30.75	564,113
August 29, 2025	31.2	31.45	31.45	31.73	31.2	529,500
August 28, 2025	31.37	31.81	31.81	32.03	31.22	501,692
August 27, 2025	31.18	31.42	31.42	31.63	31.01	511,904
August 26, 2025	30.96	31.17	31.17	31.23	30.74	358,471
August 25, 2025	30.64	30.78	30.78	30.89	30.33	545,008
August 22, 2025	30.07	30.67	30.67	30.8	30.04	973,400
August 21, 2025	30.13	30.03	30.03	30.25	29.94	560,315
August 20, 2025	30.1	30.16	30.16	30.3	29.87	757,300
August 19, 2025	30	30.07	30.07	30.35	29.96	343,500
August 18, 2025	29.85	29.86	29.86	29.94	29.75	309,818
August 15, 2025	29.78	29.81	29.81	30	29.63	450,624
August 14, 2025	30.42	29.86	29.86	30.43	29.79	681,900
August 13, 2025	30.4	30.47	30.47	30.62	30.24	417,663
August 12, 2025	30.17	30.33	30.33	30.6	30.07	453,100
August 11, 2025	30.07	30.16	30.16	30.28	30.03	552,120
August 08, 2025	30.3	30.1	30.1	30.38	29.9	770,464
August 07, 2025	31.01	30.27	30.27	31.1	30.06	579,758
August 06, 2025	31.29	30.91	30.91	31.79	30.9	581,703
August 05, 2025	31.5	31.31	31.31	31.64	31.26	494,670
August 04, 2025	31.5	31.57	31.57	31.68	31.28	321,384
August 01, 2025	31.32	31.14	31.14	32.59	30.52	803,954
July 31, 2025	30.81	31.2	31.2	31.4	30.15	504,138
July 30, 2025	31.65	31.12	31.12	31.65	30.85	421,400
July 29, 2025	31.56	31.42	31.42	31.68	31.33	392,100
July 28, 2025	31.91	31.6	31.6	31.93	31.44	418,300
July 25, 2025	32.4	31.96	31.96	32.4	31.91	318,046
July 24, 2025	32.5	32.31	32.31	32.5	32.15	392,643
July 23, 2025	32.49	32.47	32.47	32.58	32.25	624,300
July 22, 2025	32.41	32.21	32.21	32.45	32.03	418,335
July 21, 2025	32.22	32.29	32.29	32.53	32.1	335,000
July 18, 2025	32.46	32.4	32.4	32.64	32.29	501,130
July 17, 2025	32.38	32.42	32.42	32.65	32.28	393,122
July 16, 2025	32.34	32.45	32.45	32.53	32.09	495,310
July 15, 2025	32.5	32.3	32.3	32.56	32.17	380,891
July 14, 2025	32.35	32.39	32.39	32.67	32.23	547,340
July 11, 2025	32.76	32.4	32.4	32.85	32.07	390,500
July 10, 2025	32.68	32.85	32.85	33.24	32.68	344,400
July 09, 2025	33.24	32.93	32.93	33.34	32.87	293,600
July 08, 2025	33.21	33.18	33.18	33.38	32.86	416,864
July 07, 2025	33.91	33.18	33.18	34.22	32.94	598,302
July 03, 2025	34.01	34.07	34.07	34.24	33.73	186,900

Brookfield Infrastructure Partners L.P. (BIP) NYSE