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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	36.3	36.41	36.41	36.58	36.05	597,630
December 02, 2025	35.7	36.02	36.02	36.18	35.32	577,600
December 01, 2025	35.7	35.6	35.6	35.83	35.45	449,819
November 28, 2025	35.9	36.09	36.09	36.27	35.65	195,227
November 26, 2025	35.95	36.09	36.09	36.18	35.72	380,100
November 25, 2025	35.25	35.8	35.8	35.95	35.24	814,605
November 24, 2025	35.24	35.29	35.29	35.54	34.94	543,403
November 21, 2025	35	35.21	35.21	35.6	34.95	722,900
November 20, 2025	35.23	35.04	35.04	35.64	34.72	997,900
November 19, 2025	35.08	34.94	34.94	35.15	34.63	537,813
November 18, 2025	35.07	34.97	34.97	35.25	34.79	851,537
November 17, 2025	35.52	35.26	35.26	35.64	35.04	470,234
November 14, 2025	35.46	35.4	35.4	35.49	35.04	267,598
November 13, 2025	35.67	35.62	35.62	35.78	35.34	360,900
November 12, 2025	35.67	35.77	35.77	35.98	35.66	651,069
November 11, 2025	35.75	35.76	35.76	35.93	35.62	393,300
November 10, 2025	35.11	35.78	35.78	36.1	35.11	522,252
November 07, 2025	35	35.22	35.22	35.28	34.29	586,900
November 06, 2025	34.62	34.34	34.34	34.63	34.08	556,570
November 05, 2025	33.93	34.62	34.62	34.72	33.87	481,785
November 04, 2025	34.18	34.09	34.09	34.23	33.74	319,468
November 03, 2025	34.13	34.25	34.25	34.48	33.93	530,100
October 31, 2025	33.85	34.17	34.17	34.45	33.61	477,011
October 30, 2025	34.18	34.02	34.02	34.35	33.82	290,025
October 29, 2025	34.23	34.31	34.31	34.49	33.93	586,234
October 28, 2025	34.32	34.65	34.65	35.01	34.25	452,200
October 27, 2025	34.15	34.24	34.24	34.52	33.94	385,161
October 24, 2025	34.38	34.15	34.15	34.48	34.11	293,800
October 23, 2025	34.26	34.35	34.35	34.48	33.98	383,141
October 22, 2025	34.74	34.26	34.26	34.76	34.24	463,453
October 21, 2025	34.57	34.67	34.67	34.88	34.48	312,889
October 20, 2025	34.5	34.83	34.83	34.95	34.39	419,505
October 17, 2025	34	34.3	34.3	34.46	33.86	717,300
October 16, 2025	34.71	33.97	33.97	34.78	33.84	665,300
October 15, 2025	35	34.55	34.55	35.31	34.48	651,144
October 14, 2025	34.25	34.86	34.86	35.01	34.04	604,667
October 13, 2025	35.21	34.69	34.69	35.21	34.41	486,659
October 10, 2025	33.77	34.38	34.38	34.74	33.73	717,629
October 09, 2025	34.05	34	34	34.6	33.9	603,900
October 08, 2025	34.6	34.59	34.59	34.71	34.44	328,000
October 07, 2025	34.21	34.62	34.62	34.77	34.06	503,700
October 06, 2025	34.26	34.35	34.35	34.6	34	500,236
October 03, 2025	33.4	34.17	34.17	34.32	33.4	502,097
October 02, 2025	33.37	33.41	33.41	33.54	32.82	339,300
October 01, 2025	32.95	33.19	33.19	33.46	32.83	522,800
September 30, 2025	33.26	32.89	32.89	33.44	32.74	442,731
September 29, 2025	33.07	33.11	33.11	33.38	32.8	593,793
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

Brookfield Infrastructure Partners L.P. (BIP) NYSE