Brookfield Infrastructure Partners L.P. (BIP)

Last Price35.55

Change+0.06 (0.17%)

NYSE · Last Trade: Oct 1st, 12:51 AM EDT

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

Date Range:

2026-07-01 - 2026-10-01

Date	Open	High	Low	Close	Volume	Adjusted Close
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
7/31/2026	41.73	42.28	41.30	41.76	1,218,712	41.26
7/30/2026	42.50	44.03	41.88	42.39	1,181,167	41.88
7/29/2026	41.65	42.90	41.59	42.62	1,803,410	42.11
7/28/2026	40.76	42.00	40.54	41.93	1,545,456	41.43
7/27/2026	41.00	41.15	40.06	40.41	1,894,737	39.93
7/24/2026	41.19	41.65	40.75	40.88	1,218,684	40.39
7/23/2026	40.00	41.13	39.70	41.04	1,680,771	40.55
7/22/2026	39.70	40.67	39.70	40.25	3,191,839	39.77
7/21/2026	38.74	39.70	38.74	39.57	757,102	39.10
7/20/2026	39.26	39.56	38.72	39.18	442,525	38.71
7/17/2026	39.43	39.62	38.97	39.26	1,055,514	38.79
7/16/2026	38.28	39.26	38.28	39.16	505,503	38.69
7/15/2026	38.05	39.04	38.05	38.73	518,438	38.27
7/14/2026	37.68	38.27	37.68	38.15	711,738	37.69
7/13/2026	37.31	38.03	37.16	37.61	571,642	37.16
7/10/2026	36.68	37.94	36.68	37.65	645,292	37.20
7/09/2026	37.42	37.66	37.16	37.29	664,260	36.84
7/08/2026	36.85	37.42	36.41	37.36	734,220	36.91
7/07/2026	37.20	37.66	36.85	36.86	988,539	36.42
7/06/2026	36.69	37.52	36.69	37.31	1,393,660	36.86
7/02/2026	36.22	37.01	35.84	37.01	783,225	36.57
7/01/2026	36.80	36.85	35.91	36.00	436,884	35.57