Brookfield Infrastructure Partners L.P. (BIP)

Last Price38.88

Change-0.16 (-0.41%)

NYSE· Last Trade: Jun 1st, 7:22 PM EDT

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

Date Range:

2026-03-01 - 2026-06-01

Date	Open	High	Low	Close	Volume	Adjusted Close
6/01/2026	38.69	39.62	38.54	38.88	1,045,934	38.88
5/29/2026	0.00	39.23	38.59	39.04	809,087	39.04
5/28/2026	38.78	39.73	38.41	39.56	791,309	39.10
5/27/2026	38.73	39.00	38.20	38.74	700,300	38.29
5/26/2026	39.76	40.10	38.69	38.81	1,153,772	38.36
5/22/2026	40.02	40.12	39.58	39.64	466,733	39.18
5/21/2026	39.50	40.16	39.13	39.75	880,609	39.29
5/20/2026	38.54	39.36	38.34	39.19	630,434	38.74
5/19/2026	38.45	38.73	38.17	38.42	801,829	37.98
5/18/2026	38.00	38.74	37.93	38.61	393,064	38.17
5/15/2026	38.10	38.42	37.56	37.95	681,374	37.51
5/14/2026	38.40	38.95	38.36	38.36	674,087	37.92
5/13/2026	38.22	38.38	37.83	38.31	740,402	37.87
5/12/2026	37.47	38.20	37.45	38.07	809,247	37.63
5/11/2026	37.01	37.52	36.96	37.44	934,595	37.01
5/08/2026	36.96	37.07	36.33	36.77	783,726	36.35
5/07/2026	37.01	37.55	36.63	36.97	1,191,833	36.54
5/06/2026	36.74	37.30	36.51	37.13	1,356,035	36.70
5/05/2026	35.61	36.53	35.61	36.28	587,444	35.86
5/04/2026	36.27	36.27	35.13	35.73	990,214	35.32
5/01/2026	36.02	36.39	35.34	36.18	612,178	35.76
4/30/2026	35.06	36.22	34.97	35.85	876,791	35.44
4/29/2026	36.00	36.39	33.48	34.82	4,892,962	34.42
4/28/2026	35.94	36.11	35.32	35.36	501,467	34.95
4/27/2026	36.50	36.70	35.89	36.09	526,353	35.67
4/24/2026	35.75	36.35	35.60	36.22	441,133	35.80
4/23/2026	36.18	36.27	35.77	35.87	495,654	35.46
4/22/2026	36.50	36.59	35.90	36.01	537,821	35.60
4/21/2026	36.69	36.86	36.01	36.12	762,120	35.70
4/20/2026	36.39	37.19	36.39	36.72	930,773	36.30
4/17/2026	36.50	36.84	36.26	36.56	683,478	36.14
4/16/2026	37.04	37.20	36.25	36.25	564,528	35.83
4/15/2026	37.00	37.29	36.89	37.02	831,919	36.59
4/14/2026	36.82	37.27	36.71	37.23	938,882	36.80
4/13/2026	36.30	36.87	36.25	36.70	1,110,958	36.28
4/10/2026	36.63	37.15	36.51	36.56	527,000	36.14
4/09/2026	36.50	36.81	35.92	36.69	1,074,126	36.27
4/08/2026	36.47	36.85	36.34	36.71	974,372	36.29
4/07/2026	36.00	36.18	35.68	35.74	1,028,131	35.33
4/06/2026	37.00	37.00	36.08	36.22	884,924	35.80
4/02/2026	35.66	36.52	35.53	36.51	766,498	36.09
4/01/2026	36.44	36.52	36.05	36.35	1,266,359	35.93
3/31/2026	35.38	36.26	35.34	36.12	1,167,344	35.70
3/30/2026	35.19	35.61	34.84	35.21	670,790	34.80
3/27/2026	35.64	35.70	34.74	34.86	1,043,365	34.46
3/26/2026	35.35	35.91	35.24	35.67	516,285	35.26
3/25/2026	35.92	36.11	35.02	35.57	920,166	35.16
3/24/2026	35.50	35.65	34.88	35.52	1,714,993	35.11
3/23/2026	36.94	37.11	35.51	35.56	1,677,127	35.15
3/20/2026	36.79	36.97	36.06	36.47	1,704,280	36.05
3/19/2026	35.51	36.64	35.03	36.41	1,477,408	35.99
3/18/2026	36.56	36.56	35.64	35.76	1,133,965	35.35
3/17/2026	38.20	38.26	36.56	36.64	1,100,978	36.22
3/16/2026	38.10	38.77	37.78	37.92	858,333	37.48
3/13/2026	38.05	38.36	37.53	37.75	825,762	37.32
3/12/2026	38.09	38.53	37.74	37.87	1,578,703	37.43
3/11/2026	37.85	39.10	37.85	38.89	1,207,160	38.44
3/10/2026	37.12	38.23	36.80	37.99	1,022,639	37.55
3/09/2026	37.16	37.20	36.78	36.89	1,003,900	36.47
3/06/2026	37.51	37.87	37.08	37.60	876,317	37.17
3/05/2026	38.69	38.82	37.78	38.01	1,408,177	37.57
3/04/2026	39.55	39.66	38.80	38.94	1,317,180	38.49
3/03/2026	38.98	39.43	38.33	39.31	1,230,957	38.86
3/02/2026	38.59	40.32	38.36	39.68	1,388,465	39.22