Brookfield Infrastructure Partners L.P. (BIP)

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

Date Range:

2025-06-03 - 2025-09-03

Date	Open	High	Low	Close	Volume	Adjusted Close
9/02/2025	31.09	31.44	30.75	31.44	563,873	31.44
8/29/2025	31.20	31.73	31.20	31.45	529,459	31.45
8/28/2025	31.37	32.03	31.22	31.81	501,662	31.38
8/27/2025	31.18	31.63	31.01	31.42	511,904	31.00
8/26/2025	30.96	31.23	30.73	31.17	358,391	30.75
8/25/2025	30.64	30.89	30.33	30.78	544,911	30.36
8/22/2025	30.07	30.80	30.04	30.67	973,385	30.26
8/21/2025	30.13	30.25	29.94	30.03	560,295	29.62
8/20/2025	30.10	30.30	29.87	30.16	757,257	29.75
8/19/2025	30.00	30.35	29.96	30.07	343,474	29.66
8/18/2025	29.85	29.94	29.75	29.86	309,818	29.46
8/15/2025	29.78	30.00	29.63	29.81	450,624	29.41
8/14/2025	30.42	30.43	29.79	29.86	681,876	29.46
8/13/2025	30.40	30.62	30.24	30.47	423,566	30.06
8/12/2025	30.17	30.60	30.07	30.33	453,070	29.92
8/11/2025	30.07	30.28	30.03	30.16	552,120	29.75
8/08/2025	30.30	30.38	29.90	30.10	770,464	29.69
8/07/2025	31.01	31.10	30.06	30.27	579,758	29.86
8/06/2025	31.29	31.79	30.90	30.91	581,703	30.49
8/05/2025	31.50	31.64	31.26	31.31	494,638	30.89
8/04/2025	31.50	31.68	31.28	31.57	321,384	31.14
8/01/2025	31.32	32.59	30.52	31.14	803,954	30.72
7/31/2025	30.81	31.40	30.15	31.20	504,138	30.78
7/30/2025	31.65	31.65	30.85	31.12	421,044	30.70
7/29/2025	31.56	31.68	31.33	31.42	392,082	31.00
7/28/2025	31.91	31.93	31.44	31.60	418,278	31.17
7/25/2025	32.40	32.40	31.91	31.96	318,046	31.53
7/24/2025	32.50	32.50	32.15	32.31	392,643	31.87
7/23/2025	32.49	32.58	32.25	32.47	623,831	32.03
7/22/2025	32.41	32.45	32.03	32.21	418,335	31.77
7/21/2025	32.22	32.53	32.10	32.29	334,994	31.85
7/18/2025	32.46	32.64	32.29	32.40	501,130	31.96
7/17/2025	32.38	32.65	32.28	32.42	396,229	31.98
7/16/2025	32.34	32.53	32.09	32.45	495,310	32.01
7/15/2025	32.50	32.56	32.17	32.30	380,858	31.86
7/14/2025	32.35	32.66	32.23	32.39	547,339	31.95
7/11/2025	32.76	32.85	32.07	32.40	390,467	31.96
7/10/2025	32.68	33.23	32.68	32.85	344,384	32.41
7/09/2025	33.24	33.34	32.87	32.93	293,473	32.48
7/08/2025	33.21	33.38	32.86	33.18	416,864	32.73
7/07/2025	33.91	34.22	32.94	33.18	598,096	32.73
7/03/2025	34.01	34.24	33.73	34.07	188,825	33.61
7/02/2025	33.55	34.03	33.29	33.79	315,495	33.33
7/01/2025	33.60	33.69	33.38	33.55	280,868	33.10
6/30/2025	33.59	33.80	33.43	33.50	588,257	33.05
6/27/2025	33.95	34.32	33.46	33.57	464,519	33.12
6/26/2025	33.10	33.93	33.10	33.86	443,949	33.40
6/25/2025	33.00	33.19	32.68	33.08	395,302	32.63
6/24/2025	33.00	33.60	32.91	33.15	385,340	32.70
6/23/2025	32.36	33.02	32.33	32.67	398,256	32.23
6/20/2025	33.11	33.25	32.07	32.53	706,184	32.09
6/18/2025	33.12	33.12	32.48	32.57	481,861	32.13
6/17/2025	33.22	33.25	32.74	33.11	445,095	32.66
6/16/2025	33.14	33.75	33.13	33.16	441,923	32.71
6/13/2025	33.79	34.10	32.91	32.96	653,412	32.51
6/12/2025	33.94	34.08	33.55	33.84	365,600	33.38
6/11/2025	33.45	33.88	33.02	33.64	523,531	33.19
6/10/2025	33.17	33.55	33.16	33.32	438,718	32.87
6/09/2025	33.72	33.72	33.28	33.45	347,099	33.00
6/06/2025	33.53	33.64	33.41	33.51	184,743	33.06
6/05/2025	33.38	33.77	33.32	33.39	265,438	32.94
6/04/2025	33.45	33.72	33.23	33.51	268,605	33.06
6/03/2025	33.25	33.57	33.11	33.34	313,194	32.89