NYSE : BIP

Brookfield Infrastructure Partners L.P. — Price history

Utilities · Utilities - Diversified · Bermuda

Last price 37.32 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 17.28B

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Brookfield Infrastructure Partners L.P. (BIP) closed at 37.32 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-10-30	37.03	37.55	36.94	37.32	668,832	-0.05%
2026-10-29	36.59	37.56	36.59	37.34	955,416	+1.44%
2026-10-28	36.45	37.3	36.21	36.81	586,989	+0.55%
2026-10-27	36.6	37.03	36.37	36.61	1,450,995	-0.38%
2026-10-26	36.78	36.96	36.5	36.75	747,835	-0.78%
2026-10-23	37.07	37.37	36.65	37.04	633,870	-0.67%
2026-10-22	36.2	37.37	36.2	37.29	681,701	+2.53%
2026-10-21	36.96	37.39	36.37	36.37	887,124	-1.03%
2026-10-20	37.16	37.64	36.714	36.75	290,716	-0.97%
2026-10-19	37.45	37.6	36.86	37.11	499,840	-0.91%
2026-10-16	37.08	37.55	36.68	37.45	795,847	+0.48%
2026-10-15	36.51	37.33	36.35	37.27	669,728	+2.53%
2026-10-14	36.02	36.43	35.52	36.35	605,894	+0.06%
2026-10-13	36.84	36.99	36.23	36.33	639,642	-1.06%
2026-10-12	37.05	37.13	36.6	36.72	259,782	-1.02%
2026-10-09	36.92	37.34	36.71	37.1	520,876	+0.57%
2026-10-08	37.5	37.54	36.53	36.89	694,832	-1.50%
2026-10-07	37.14	37.63	36.9	37.45	716,875	+0.05%
2026-10-06	36.38	37.73	36.38	37.43	893,908	+3.48%
2026-10-05	36.71	36.71	35.69	36.17	827,798	-0.96%
2026-10-02	36.03	36.9	36.03	36.52	1,136,115	+2.04%
2026-10-01	35.53	35.97	35.245	35.79	1,633,864	+0.68%
2026-09-30	35.8	35.91	35.355	35.55	1,021,032	+0.17%
2026-09-29	34.83	35.51	34.435	35.49	749,565	+1.87%
2026-09-28	34.7	35.04	34.37	34.84	532,998	+0.23%
2026-09-25	34.5	34.94	34.35	34.76	805,488	+0.93%
2026-09-24	35.25	35.44	34.3	34.44	682,769	-2.21%
2026-09-23	35.54	35.59	35.11	35.22	896,807	-1.57%
2026-09-22	35.87	36.29	35.62	35.78	935,280	-0.14%
2026-09-21	35.73	36.17	35.73	35.83	650,932	-0.67%
2026-09-18	35.54	36.18	35.32	36.07	734,536	+0.28%
2026-09-17	35.56	36.25	35.43	35.97	1,042,673	+1.21%
2026-09-16	35.03	35.93	35.03	35.54	741,123	+1.43%
2026-09-15	35.82	35.99	35.03	35.04	695,922	-1.71%
2026-09-14	36.73	36.73	35.02	35.65	1,514,097	-3.34%
2026-09-11	36.67	36.97	36.52	36.88	587,342	+1.26%
2026-09-10	36.38	36.79	36.34	36.42	889,340	-0.60%
2026-09-09	37.07	37.205	36.45	36.64	539,897	-1.66%
2026-09-08	36.76	37.57	36.76	37.26	371,314	+0.35%
2026-09-04	36.43	37.27	36.43	37.13	490,560	+0.79%
2026-09-03	36.32	36.915	35.92	36.84	1,022,801	+1.52%
2026-09-02	37.21	37.31	36.27	36.29	937,222	-2.21%
2026-09-01	37.28	37.66	36.36	37.11	1,422,288	-1.83%
2026-08-31	37.57	37.91	37.26	37.8	583,868	+0.41%
2026-08-28	38.88	39.1	38.07	38.1	336,450	-2.01%
2026-08-27	38.75	38.924	38.59	38.88	516,146	+0.08%
2026-08-26	39	39.06	38.68	38.85	589,083	-0.23%
2026-08-25	38.3	39.4	38.28	38.94	752,492	+0.99%
2026-08-24	38.7	39.154	38.365	38.56	654,018	-1.00%
2026-08-21	39	39.379	38.72	38.95	755,247	+0.03%
2026-08-20	39.44	39.69	38.75	38.94	750,076	-1.22%
2026-08-19	38.66	39.5	38.61	39.42	585,811	+2.87%
2026-08-18	39.26	39.26	38.32	38.32	892,749	-1.52%
2026-08-17	39.53	39.64	38.85	38.91	416,865	-2.09%
2026-08-14	39.99	40.51	39.46	39.74	296,978	-0.67%
2026-08-13	39.53	40.11	39.39	40.01	578,901	+1.42%
2026-08-12	39.35	40.15	39.35	39.45	587,185	+0.18%
2026-08-11	38.22	39.78	38.1	39.38	826,497	+3.69%
2026-08-10	38.755	39.2	37.96	37.98	1,065,167	-2.72%
2026-08-07	39.28	39.63	38.68	39.04	554,510	+0.26%
2026-08-06	39.41	39.918	38.92	38.94	1,095,111	-1.79%
2026-08-05	40.3	40.4	39.04	39.65	1,310,163	-0.65%
2026-08-04	40.75	40.75	39.265	39.91	1,469,626	-0.42%
2026-08-03	41.99	41.99	39.94	40.08	701,487	-4.02%
2026-07-31	41.73	42.28	41.3	41.76	1,218,712	-1.49%
2026-07-30	42.5	44.035	41.88	42.39	1,181,167	-0.54%
2026-07-29	41.65	42.9	41.585	42.62	1,803,435	+1.65%
2026-07-28	40.76	42	40.54	41.93	1,545,456	+3.76%
2026-07-27	41	41.149	40.06	40.41	1,894,736	-1.15%
2026-07-24	41.19	41.65	40.75	40.88	1,218,683	-0.39%
2026-07-23	40	41.125	39.7	41.04	1,680,771	+1.96%
2026-07-22	39.7	40.67	39.7	40.25	3,191,839	+1.72%
2026-07-21	38.74	39.7	38.74	39.57	757,104	+1.00%
2026-07-20	39.26	39.56	38.72	39.18	442,525	-0.20%
2026-07-17	39.43	39.62	38.97	39.26	1,055,513	+0.26%
2026-07-16	38.28	39.255	38.28	39.16	505,528	+1.11%
2026-07-15	38.045	39.04	38.045	38.73	518,437	+1.52%
2026-07-14	37.68	38.27	37.68	38.15	711,736	+1.44%
2026-07-13	37.31	38.03	37.16	37.61	571,643	-0.11%
2026-07-10	36.68	37.94	36.68	37.65	645,291	+0.97%
2026-07-09	37.42	37.66	37.16	37.29	664,260	-0.19%
2026-07-08	36.85	37.42	36.41	37.36	734,220	+1.36%
2026-07-07	37.2	37.66	36.85	36.86	988,539	-1.21%
2026-07-06	36.69	37.52	36.69	37.31	1,393,659	+0.81%
2026-07-02	36.22	37.01	35.84	37.01	783,224	+2.81%
2026-07-01	36.8	36.85	35.91	36	436,884	-1.34%
2026-06-30	36.22	36.55	36.08	36.49	604,456	+0.11%
2026-06-29	36.41	36.675	35.88	36.45	698,117	-0.41%
2026-06-26	36.76	37.185	36.4	36.6	749,478	+0.58%
2026-06-25	36.65	37.24	36.37	36.39	941,738	-0.44%
2026-06-24	36.83	37.02	36.34	36.55	355,290	-0.60%
2026-06-23	36.1	36.83	35.84	36.77	952,412	+1.43%
2026-06-22	37.38	37.38	36.19	36.25	746,691	-3.51%
2026-06-18	37.42	37.877	37.34	37.57	725,779	+0.54%
2026-06-17	38	38.255	37.22	37.37	773,821	-1.89%
2026-06-16	38.49	38.525	37.98	38.09	662,186	-0.03%
2026-06-15	38.3	38.58	37.945	38.1	479,305	-0.47%
2026-06-12	38.45	38.77	38.13	38.28	333,087	-0.23%
2026-06-11	38.69	39.41	38.36	38.37	1,107,208	-1.59%
2026-06-10	38.39	39.35	38.39	38.99	670,672	+0.83%
2026-06-09	38.83	39.105	38.52	38.67	619,904	+0.00%
2026-06-08	38.8	39.42	38.44	38.67	853,830	-0.34%
2026-06-05	39.25	39.49	38.7	38.8	583,024	-0.59%
2026-06-04	38.92	39.41	38.58	39.03	626,860	+0.54%
2026-06-03	38.98	39.5	38.44	38.82	775,503	+0.03%
2026-06-02	38.69	39.33	38.69	38.81	616,591	-0.18%
2026-06-01	38.69	39.62	38.54	38.88	1,045,933	-0.41%
2026-05-29	39	39.23	38.585	39.04	809,086	-0.17%
2026-05-28	38.78	39.73	38.41	39.56	791,309	+2.12%
2026-05-27	38.73	39	38.2	38.74	700,299	-0.18%
2026-05-26	39.76	40.1	38.685	38.81	1,153,770	-2.09%
2026-05-22	40.02	40.12	39.58	39.64	466,235	-0.28%
2026-05-21	39.5	40.165	39.13	39.75	880,608	+1.43%
2026-05-20	38.54	39.36	38.341	39.19	630,434	+2.00%
2026-05-19	38.45	38.73	38.17	38.42	801,829	-0.49%
2026-05-18	38	38.74	37.932	38.61	393,064	+1.74%
2026-05-15	38.1	38.42	37.56	37.95	681,374	-1.07%
2026-05-14	38.4	38.95	38.36	38.36	674,146	+0.13%
2026-05-13	38.22	38.385	37.83	38.31	740,405	+0.63%
2026-05-12	37.47	38.2	37.45	38.07	809,246	+1.68%