Brookfield Infrastructure Partners L.P. BIP
NYSE · United States · Utilities
$35.81+0.26 (+0.72%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $35.80 | +0.70% | $35.53 | $35.88 | $35.27 | 377.51K |
| 2026-09-30 | $35.55 | +0.17% | $35.80 | $35.91 | $35.36 | 1.02M |
| 2026-09-29 | $35.49 | +1.87% | $34.83 | $35.51 | $34.44 | 751.20K |
| 2026-09-28 | $34.84 | +0.23% | $34.70 | $35.04 | $34.37 | 538.30K |
| 2026-09-25 | $34.76 | +0.93% | $34.50 | $34.94 | $34.35 | 805.80K |
| 2026-09-24 | $34.44 | -2.21% | $35.25 | $35.44 | $34.30 | 686.20K |
| 2026-09-23 | $35.22 | -1.57% | $35.54 | $35.59 | $35.11 | 992.70K |
| 2026-09-22 | $35.78 | -0.14% | $35.87 | $36.29 | $35.62 | 987.90K |
| 2026-09-21 | $35.83 | -0.67% | $35.73 | $36.17 | $35.73 | 655.90K |
| 2026-09-18 | $36.07 | +0.28% | $35.54 | $36.18 | $35.32 | 736.70K |
| 2026-09-17 | $35.97 | +1.21% | $35.56 | $36.25 | $35.43 | 1.12M |
| 2026-09-16 | $35.54 | +1.43% | $35.03 | $35.93 | $35.03 | 742.60K |
| 2026-09-15 | $35.04 | -1.71% | $35.82 | $35.99 | $35.03 | 696.00K |
| 2026-09-14 | $35.65 | -3.34% | $36.73 | $36.73 | $35.02 | 1.53M |
| 2026-09-11 | $36.88 | +1.26% | $36.67 | $36.97 | $36.52 | 617.60K |
| 2026-09-10 | $36.42 | -0.60% | $36.38 | $36.79 | $36.34 | 967.00K |
| 2026-09-09 | $36.64 | -1.66% | $37.07 | $37.21 | $36.45 | 584.50K |
| 2026-09-08 | $37.26 | +0.35% | $36.76 | $37.57 | $36.76 | 392.80K |
| 2026-09-04 | $37.13 | +0.79% | $36.43 | $37.27 | $36.43 | 493.40K |
| 2026-09-03 | $36.84 | +1.52% | $36.32 | $36.92 | $35.92 | 1.02M |
| 2026-09-02 | $36.29 | -2.21% | $37.21 | $37.31 | $36.27 | 950.50K |
| 2026-09-01 | $37.11 | -1.83% | $37.28 | $37.66 | $36.36 | 1.50M |
| 2026-08-31 | $37.80 | -0.79% | $37.57 | $37.91 | $37.26 | 631.70K |
| 2026-08-28 | $38.10 | -2.01% | $38.88 | $39.10 | $38.07 | 336.40K |
| 2026-08-27 | $38.88 | +0.08% | $38.75 | $38.92 | $38.59 | 516.10K |
| 2026-08-26 | $38.85 | -0.23% | $39.00 | $39.06 | $38.68 | 589.00K |
| 2026-08-25 | $38.94 | +0.99% | $38.30 | $39.40 | $38.28 | 752.50K |
| 2026-08-24 | $38.56 | -1.00% | $38.70 | $39.15 | $38.37 | 654.00K |
| 2026-08-21 | $38.95 | +0.03% | $39.00 | $39.38 | $38.72 | 755.10K |
| 2026-08-20 | $38.94 | -1.22% | $39.44 | $39.69 | $38.75 | 750.00K |
| 2026-08-19 | $39.42 | +2.87% | $38.66 | $39.50 | $38.61 | 585.70K |
| 2026-08-18 | $38.32 | -1.52% | $39.26 | $39.26 | $38.32 | 892.60K |
| 2026-08-17 | $38.91 | -2.09% | $39.53 | $39.64 | $38.85 | 416.90K |
| 2026-08-14 | $39.74 | -0.67% | $39.99 | $40.51 | $39.46 | 296.90K |
| 2026-08-13 | $40.01 | +1.42% | $39.53 | $40.11 | $39.39 | 578.80K |
| 2026-08-12 | $39.45 | +0.18% | $39.35 | $40.15 | $39.35 | 587.20K |
| 2026-08-11 | $39.38 | +3.69% | $38.22 | $39.78 | $38.10 | 826.50K |
| 2026-08-10 | $37.98 | -2.72% | $38.76 | $39.20 | $37.96 | 1.07M |
| 2026-08-07 | $39.04 | +0.26% | $39.28 | $39.63 | $38.68 | 554.50K |
| 2026-08-06 | $38.94 | -1.79% | $39.41 | $39.92 | $38.92 | 1.10M |
| 2026-08-05 | $39.65 | -0.65% | $40.30 | $40.40 | $39.04 | 1.31M |
| 2026-08-04 | $39.91 | -0.42% | $40.75 | $40.75 | $39.27 | 1.47M |
| 2026-08-03 | $40.08 | -4.02% | $41.99 | $41.99 | $39.94 | 701.50K |
| 2026-07-31 | $41.76 | -1.49% | $41.73 | $42.28 | $41.30 | 1.22M |
| 2026-07-30 | $42.39 | -0.54% | $42.50 | $44.04 | $41.88 | 1.18M |
| 2026-07-29 | $42.62 | +1.65% | $41.65 | $42.90 | $41.59 | 1.80M |
| 2026-07-28 | $41.93 | +3.76% | $40.76 | $42.00 | $40.54 | 1.55M |
| 2026-07-27 | $40.41 | -1.15% | $41.00 | $41.15 | $40.06 | 1.89M |
| 2026-07-24 | $40.88 | -0.39% | $41.19 | $41.65 | $40.75 | 1.22M |
| 2026-07-23 | $41.04 | +1.96% | $40.00 | $41.13 | $39.70 | 1.68M |
| 2026-07-22 | $40.25 | +1.72% | $39.70 | $40.67 | $39.70 | 3.19M |
| 2026-07-21 | $39.57 | +1.00% | $38.74 | $39.70 | $38.74 | 757.10K |
| 2026-07-20 | $39.18 | -0.20% | $39.26 | $39.56 | $38.72 | 442.50K |
| 2026-07-17 | $39.26 | +0.26% | $39.43 | $39.62 | $38.97 | 1.06M |
| 2026-07-16 | $39.16 | +1.11% | $38.28 | $39.26 | $38.28 | 505.50K |
| 2026-07-15 | $38.73 | +1.52% | $38.05 | $39.04 | $38.05 | 518.40K |
| 2026-07-14 | $38.15 | +1.44% | $37.68 | $38.27 | $37.68 | 711.70K |
| 2026-07-13 | $37.61 | -0.11% | $37.31 | $38.03 | $37.16 | 571.60K |
| 2026-07-10 | $37.65 | +0.97% | $36.68 | $37.94 | $36.68 | 645.30K |
| 2026-07-09 | $37.29 | -0.19% | $37.42 | $37.66 | $37.16 | 664.30K |
| 2026-07-08 | $37.36 | +1.36% | $36.85 | $37.42 | $36.41 | 734.20K |
| 2026-07-07 | $36.86 | -1.21% | $37.20 | $37.66 | $36.85 | 988.50K |
| 2026-07-06 | $37.31 | +0.81% | $36.69 | $37.52 | $36.69 | 1.39M |
| 2026-07-02 | $37.01 | +2.81% | $36.22 | $37.01 | $35.84 | 783.20K |
| 2026-07-01 | $36.00 | -1.34% | $36.80 | $36.85 | $35.91 | 436.90K |
| 2026-06-30 | $36.49 | +0.11% | $36.22 | $36.55 | $36.08 | 604.50K |
| 2026-06-29 | $36.45 | -0.41% | $36.41 | $36.68 | $35.88 | 698.10K |
| 2026-06-26 | $36.60 | +0.58% | $36.76 | $37.19 | $36.40 | 749.40K |
| 2026-06-25 | $36.39 | -0.44% | $36.65 | $37.24 | $36.37 | 941.20K |
| 2026-06-24 | $36.55 | -0.60% | $36.83 | $37.02 | $36.34 | 355.20K |
| 2026-06-23 | $36.77 | +1.43% | $36.10 | $36.83 | $35.84 | 952.20K |
| 2026-06-22 | $36.25 | -3.51% | $37.38 | $37.38 | $36.19 | 746.70K |
| 2026-06-18 | $37.57 | +0.54% | $37.42 | $37.88 | $37.34 | 725.80K |
| 2026-06-17 | $37.37 | -1.89% | $38.00 | $38.26 | $37.22 | 773.80K |
| 2026-06-16 | $38.09 | -0.03% | $38.49 | $38.53 | $37.98 | 662.20K |
| 2026-06-15 | $38.10 | -0.47% | $38.30 | $38.58 | $37.95 | 479.30K |
| 2026-06-12 | $38.28 | -0.23% | $38.45 | $38.77 | $38.13 | 333.10K |
| 2026-06-11 | $38.37 | -1.59% | $38.69 | $39.41 | $38.36 | 1.11M |
| 2026-06-10 | $38.99 | +0.83% | $38.39 | $39.35 | $38.39 | 670.60K |
| 2026-06-09 | $38.67 | 0.00% | $38.83 | $39.11 | $38.52 | 619.90K |
| 2026-06-08 | $38.67 | -0.34% | $38.80 | $39.42 | $38.44 | 853.80K |
| 2026-06-05 | $38.80 | -0.59% | $39.25 | $39.49 | $38.70 | 582.80K |
| 2026-06-04 | $39.03 | +0.54% | $38.92 | $39.41 | $38.58 | 626.90K |
| 2026-06-03 | $38.82 | +0.03% | $38.98 | $39.50 | $38.44 | 775.50K |
| 2026-06-02 | $38.81 | -0.18% | $38.69 | $39.33 | $38.69 | 616.60K |
| 2026-06-01 | $38.88 | -0.41% | $38.69 | $39.62 | $38.54 | 1.05M |
| 2026-05-29 | $39.04 | -1.31% | $39.00 | $39.23 | $38.59 | 809.10K |
| 2026-05-28 | $39.56 | +2.12% | $38.78 | $39.73 | $38.41 | 791.30K |
| 2026-05-27 | $38.74 | -0.18% | $38.73 | $39.00 | $38.20 | 700.30K |
| 2026-05-26 | $38.81 | -2.09% | $39.76 | $40.10 | $38.69 | 1.15M |