Brookfield Infrastructure Partners L.P. (BIP)

Last Price36.12

Change+0.91 (2.58%)

NYSE · Last Trade: Apr 1st, 1:42 AM EDT

Historical Prices For Brookfield Infrastructure Partners L.P. (BIP)

Date Range:

2026-01-01 - 2026-04-01

Date	Open	High	Low	Close	Volume	Adjusted Close
3/31/2026	35.38	36.26	35.34	36.12	1,167,344	36.12
3/30/2026	35.19	35.61	34.84	35.21	670,790	35.21
3/27/2026	35.64	35.70	34.74	34.86	1,043,365	34.86
3/26/2026	35.35	35.91	35.24	35.67	516,285	35.67
3/25/2026	35.92	36.11	35.02	35.57	920,166	35.57
3/24/2026	35.50	35.65	34.88	35.52	1,714,993	35.52
3/23/2026	36.94	37.11	35.51	35.56	1,677,127	35.56
3/20/2026	36.79	36.97	36.06	36.47	1,704,280	36.47
3/19/2026	35.51	36.64	35.03	36.41	1,477,408	36.41
3/18/2026	36.56	36.56	35.64	35.76	1,133,965	35.76
3/17/2026	38.20	38.26	36.56	36.64	1,100,978	36.64
3/16/2026	38.10	38.77	37.78	37.92	858,333	37.92
3/13/2026	38.05	38.36	37.53	37.75	825,762	37.75
3/12/2026	38.09	38.53	37.74	37.87	1,578,703	37.87
3/11/2026	37.85	39.10	37.85	38.89	1,207,160	38.89
3/10/2026	37.12	38.23	36.80	37.99	1,022,639	37.99
3/09/2026	37.16	37.20	36.78	36.89	1,003,900	36.89
3/06/2026	37.51	37.87	37.08	37.60	876,317	37.60
3/05/2026	38.69	38.82	37.78	38.01	1,408,177	38.01
3/04/2026	39.55	39.66	38.80	38.94	1,317,180	38.94
3/03/2026	38.98	39.43	38.33	39.31	1,230,957	39.31
3/02/2026	38.59	40.32	38.36	39.68	1,388,465	39.68
2/27/2026	39.14	39.67	38.77	39.04	944,803	39.04
2/26/2026	39.37	40.18	39.33	40.08	557,582	40.08
2/25/2026	39.06	39.66	39.05	39.44	590,678	39.44
2/24/2026	38.86	39.48	38.80	39.15	920,257	39.15
2/23/2026	38.50	39.18	38.45	38.70	823,584	38.70
2/20/2026	38.15	38.78	37.92	38.53	651,383	38.53
2/19/2026	38.10	38.18	37.64	38.10	634,531	38.10
2/18/2026	38.74	38.81	38.06	38.27	776,808	38.27
2/17/2026	38.41	39.12	38.26	38.69	732,823	38.69
2/13/2026	38.60	38.90	38.47	38.75	551,353	38.75
2/12/2026	39.41	39.85	38.50	38.60	725,534	38.60
2/11/2026	39.40	39.71	38.70	39.18	1,018,468	39.18
2/10/2026	38.57	39.07	38.39	39.00	1,053,894	39.00
2/09/2026	37.43	38.61	37.43	38.38	1,194,073	38.38
2/06/2026	37.26	38.08	37.26	38.04	1,114,024	38.04
2/05/2026	36.77	37.22	36.34	37.03	932,924	37.03
2/04/2026	36.36	37.10	36.36	36.77	676,306	36.77
2/03/2026	36.70	36.92	36.44	36.70	566,528	36.70
2/02/2026	35.97	36.77	35.86	36.62	809,875	36.62
1/30/2026	36.41	36.81	36.00	36.15	471,589	36.15
1/29/2026	35.53	36.52	35.04	36.35	1,339,278	36.35
1/28/2026	35.30	35.77	35.05	35.32	703,859	35.32
1/27/2026	35.37	35.60	35.09	35.38	437,405	35.38
1/26/2026	34.76	35.35	34.76	35.14	387,381	35.14
1/23/2026	34.70	35.30	34.50	35.25	442,296	35.25
1/22/2026	34.72	35.08	34.56	34.69	374,436	34.69
1/21/2026	34.57	34.83	34.20	34.56	401,041	34.56
1/20/2026	34.80	34.94	34.04	34.29	720,700	34.29
1/16/2026	34.98	35.33	34.64	35.15	785,622	35.15
1/15/2026	34.99	35.34	34.65	34.83	507,840	34.83
1/14/2026	34.50	34.92	34.44	34.81	728,664	34.81
1/13/2026	34.19	34.61	34.19	34.54	348,839	34.54
1/12/2026	33.45	34.39	33.45	34.20	330,278	34.20
1/09/2026	33.82	33.95	33.41	33.64	413,697	33.64
1/08/2026	33.41	33.99	33.21	33.64	575,699	33.64
1/07/2026	34.53	34.53	33.30	33.41	423,635	33.41
1/06/2026	34.21	34.76	33.93	34.43	565,061	34.43
1/05/2026	34.30	34.74	33.93	34.53	738,179	34.53
1/02/2026	34.99	34.99	34.11	34.30	508,760	34.30