Brookfield Infrastructure Partners L.P. (BIP)

Last Price37.32

Change-0.02 (-0.05%)

NYSE · Last Trade: Nov 1st, 9:14 AM EST

Quote News Press Releases Chart Historical FAQ About Competitors

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

Date Range:

2026-08-01 - 2026-11-01

Date	Open	High	Low	Close	Volume	Adjusted Close
10/30/2026	37.03	37.55	36.94	37.32	668,835	37.32
10/29/2026	36.59	37.56	36.59	37.34	955,415	37.34
10/28/2026	36.45	37.30	36.21	36.81	586,988	36.81
10/27/2026	36.60	37.03	36.37	36.61	1,450,996	36.61
10/26/2026	36.78	36.96	36.50	36.75	747,835	36.75
10/23/2026	37.07	37.37	36.65	37.04	633,872	37.04
10/22/2026	36.20	37.37	36.20	37.29	681,703	37.29
10/21/2026	36.96	37.39	36.37	36.37	887,125	36.37
10/20/2026	37.16	37.64	36.71	36.75	290,716	36.75
10/19/2026	37.45	37.60	36.86	37.11	499,838	37.11
10/16/2026	37.08	37.55	36.68	37.45	807,352	37.45
10/15/2026	36.51	37.33	36.35	37.27	670,764	37.27
10/14/2026	36.02	36.43	35.52	36.35	620,754	36.35
10/13/2026	36.84	36.99	36.23	36.33	642,577	36.33
10/12/2026	37.05	37.13	36.60	36.72	260,033	36.72
10/09/2026	36.92	37.34	36.71	37.10	523,177	37.10
10/08/2026	37.50	37.54	36.53	36.89	704,136	36.89
10/07/2026	37.14	37.63	36.90	37.45	725,481	37.45
10/06/2026	36.38	37.73	36.38	37.43	894,710	37.43
10/05/2026	36.71	36.71	35.69	36.17	831,101	36.17
10/02/2026	36.03	36.90	36.03	36.52	1,146,026	36.52
10/01/2026	35.53	35.97	35.24	35.79	1,636,786	35.79
9/30/2026	35.80	35.91	35.35	35.55	1,021,606	35.55
9/29/2026	34.83	35.51	34.44	35.49	751,683	35.49
9/28/2026	34.70	35.04	34.37	34.84	538,302	34.84
9/25/2026	34.50	34.94	34.35	34.76	806,040	34.76
9/24/2026	35.25	35.44	34.30	34.44	686,195	34.44
9/23/2026	35.54	35.59	35.11	35.22	992,688	35.22
9/22/2026	35.87	36.29	35.62	35.78	987,904	35.78
9/21/2026	35.73	36.17	35.73	35.83	655,900	35.83
9/18/2026	35.54	36.18	35.32	36.07	736,707	36.07
9/17/2026	35.56	36.25	35.43	35.97	1,119,008	35.97
9/16/2026	35.03	35.93	35.03	35.54	742,557	35.54
9/15/2026	35.82	35.99	35.03	35.04	696,087	35.04
9/14/2026	36.73	36.73	35.02	35.65	1,525,978	35.65
9/11/2026	36.67	36.97	36.52	36.88	617,576	36.88
9/10/2026	36.38	36.79	36.34	36.42	966,972	36.42
9/09/2026	37.07	37.20	36.45	36.64	584,455	36.64
9/08/2026	36.76	37.57	36.76	37.26	392,781	37.26
9/04/2026	36.43	37.27	36.43	37.13	496,244	37.13
9/03/2026	36.32	36.91	35.92	36.84	1,024,908	36.84
9/02/2026	37.21	37.31	36.27	36.29	950,543	36.29
9/01/2026	37.28	37.66	36.36	37.11	1,496,326	37.11
8/31/2026	37.57	37.91	37.26	37.80	631,696	37.80
8/28/2026	38.88	39.10	38.07	38.10	336,451	37.65
8/27/2026	38.75	38.92	38.59	38.88	516,147	38.42
8/26/2026	39.00	39.06	38.68	38.85	589,085	38.39
8/25/2026	38.30	39.40	38.28	38.94	752,493	38.48
8/24/2026	38.70	39.15	38.37	38.56	654,019	38.10
8/21/2026	39.00	39.38	38.72	38.95	755,247	38.48
8/20/2026	39.44	39.69	38.75	38.94	750,076	38.48
8/19/2026	38.66	39.50	38.61	39.42	585,812	38.95
8/18/2026	39.26	39.26	38.32	38.32	892,639	37.86
8/17/2026	39.53	39.64	38.85	38.91	416,866	38.45
8/14/2026	39.99	40.51	39.46	39.74	296,979	39.27
8/13/2026	39.53	40.11	39.39	40.01	578,900	39.53
8/12/2026	39.35	40.15	39.35	39.45	587,185	38.98
8/11/2026	38.22	39.78	38.10	39.38	826,498	38.91
8/10/2026	38.76	39.20	37.96	37.98	1,065,166	37.53
8/07/2026	39.28	39.63	38.68	39.04	554,511	38.57
8/06/2026	39.41	39.92	38.92	38.94	1,095,109	38.48
8/05/2026	40.30	40.40	39.04	39.65	1,310,164	39.18
8/04/2026	40.75	40.75	39.27	39.91	1,469,627	39.43
8/03/2026	41.99	41.99	39.94	40.08	701,487	39.60