Brookfield Infrastructure Partners L.P. BIP
39.49 USD +0.34 (+0.87%)
Regular-session close
39.42 -0.07 -0.17%
After hours · Nov 13, 5:16 PM ET
39.00 Day range 39.70
33.41 52-week range 42.62
- YTD
- +13.67%
- 1 year
- +10.86%
BIP price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 39.11 | 39.69 | 39.00 | 39.49 | +0.34 | +0.87% | 445,856 |
| Nov 12, 2026 | 39.75 | 40.02 | 39.09 | 39.15 | -0.60 | -1.51% | 1,118,200 |
| Nov 11, 2026 | 39.31 | 39.76 | 39.02 | 39.75 | +0.26 | +0.66% | 1,037,600 |
| Nov 10, 2026 | 39.57 | 39.94 | 38.81 | 39.49 | -0.18 | -0.45% | 1,081,100 |
| Nov 9, 2026 | 39.28 | 40.19 | 39.28 | 39.67 | +0.22 | +0.56% | 1,292,100 |
| Nov 6, 2026 | 37.92 | 39.74 | 37.26 | 39.45 | +1.64 | +4.34% | 2,601,400 |
| Nov 5, 2026 | 38.31 | 38.32 | 37.47 | 37.81 | -0.36 | -0.94% | 2,068,600 |
| Nov 4, 2026 | 37.70 | 38.29 | 37.12 | 38.17 | +0.71 | +1.90% | 1,316,800 |
| Nov 3, 2026 | 38.01 | 38.17 | 37.39 | 37.46 | -0.66 | -1.73% | 648,700 |
| Nov 2, 2026 | 37.27 | 38.70 | 37.19 | 38.12 | +0.80 | +2.14% | 1,374,000 |
| Oct 30, 2026 | 37.03 | 37.55 | 36.94 | 37.32 | -0.02 | -0.05% | 668,800 |
| Oct 29, 2026 | 36.59 | 37.56 | 36.59 | 37.34 | +0.53 | +1.44% | 955,400 |
| Oct 28, 2026 | 36.45 | 37.30 | 36.21 | 36.81 | +0.20 | +0.55% | 587,000 |
| Oct 27, 2026 | 36.60 | 37.03 | 36.37 | 36.61 | -0.14 | -0.38% | 1,451,000 |
| Oct 26, 2026 | 36.78 | 36.96 | 36.50 | 36.75 | -0.29 | -0.78% | 747,800 |
| Oct 23, 2026 | 37.07 | 37.37 | 36.65 | 37.04 | -0.25 | -0.67% | 633,900 |
| Oct 22, 2026 | 36.20 | 37.37 | 36.20 | 37.29 | +0.92 | +2.53% | 681,700 |
| Oct 21, 2026 | 36.96 | 37.39 | 36.37 | 36.37 | -0.38 | -1.03% | 887,100 |
| Oct 20, 2026 | 37.16 | 37.64 | 36.71 | 36.75 | -0.36 | -0.97% | 290,700 |
| Oct 19, 2026 | 37.45 | 37.60 | 36.86 | 37.11 | -0.34 | -0.91% | 499,800 |
| Oct 16, 2026 | 37.08 | 37.55 | 36.68 | 37.45 | +0.18 | +0.48% | 807,300 |
| Oct 15, 2026 | 36.51 | 37.33 | 36.35 | 37.27 | +0.92 | +2.53% | 670,800 |
| Oct 14, 2026 | 36.02 | 36.43 | 35.52 | 36.35 | +0.02 | +0.06% | 620,700 |
| Oct 13, 2026 | 36.84 | 36.99 | 36.23 | 36.33 | -0.39 | -1.06% | 642,600 |
| Oct 12, 2026 | 37.05 | 37.13 | 36.60 | 36.72 | -0.38 | -1.02% | 260,000 |
| Oct 9, 2026 | 36.92 | 37.34 | 36.71 | 37.10 | +0.21 | +0.57% | 523,200 |
| Oct 8, 2026 | 37.50 | 37.54 | 36.53 | 36.89 | -0.56 | -1.50% | 704,100 |
| Oct 7, 2026 | 37.14 | 37.63 | 36.90 | 37.45 | +0.02 | +0.05% | 724,500 |
| Oct 6, 2026 | 36.38 | 37.73 | 36.38 | 37.43 | +1.26 | +3.48% | 894,700 |
| Oct 5, 2026 | 36.71 | 36.71 | 35.69 | 36.17 | -0.35 | -0.96% | 831,100 |
| Oct 2, 2026 | 36.03 | 36.90 | 36.03 | 36.52 | +0.73 | +2.04% | 1,146,000 |
| Oct 1, 2026 | 35.53 | 35.97 | 35.25 | 35.79 | +0.24 | +0.68% | 1,636,700 |
| Sep 30, 2026 | 35.80 | 35.91 | 35.36 | 35.55 | +0.06 | +0.17% | 1,021,600 |
| Sep 29, 2026 | 34.83 | 35.51 | 34.44 | 35.49 | +0.65 | +1.87% | 751,200 |
| Sep 28, 2026 | 34.70 | 35.04 | 34.37 | 34.84 | +0.08 | +0.23% | 538,300 |
| Sep 25, 2026 | 34.50 | 34.94 | 34.35 | 34.76 | +0.32 | +0.93% | 805,800 |
| Sep 24, 2026 | 35.25 | 35.44 | 34.30 | 34.44 | -0.78 | -2.21% | 686,200 |
| Sep 23, 2026 | 35.54 | 35.59 | 35.11 | 35.22 | -0.56 | -1.57% | 992,700 |
| Sep 22, 2026 | 35.87 | 36.29 | 35.62 | 35.78 | -0.05 | -0.14% | 987,900 |
| Sep 21, 2026 | 35.73 | 36.17 | 35.73 | 35.83 | -0.24 | -0.67% | 655,900 |
| Sep 18, 2026 | 35.54 | 36.18 | 35.32 | 36.07 | +0.10 | +0.28% | 736,700 |
| Sep 17, 2026 | 35.56 | 36.25 | 35.43 | 35.97 | +0.43 | +1.21% | 1,119,000 |
| Sep 16, 2026 | 35.03 | 35.93 | 35.03 | 35.54 | +0.50 | +1.43% | 742,600 |
| Sep 15, 2026 | 35.82 | 35.99 | 35.03 | 35.04 | -0.61 | -1.71% | 696,000 |
| Sep 14, 2026 | 36.73 | 36.73 | 35.02 | 35.65 | -1.23 | -3.34% | 1,525,700 |
| Sep 11, 2026 | 36.67 | 36.97 | 36.52 | 36.88 | +0.46 | +1.26% | 617,600 |
| Sep 10, 2026 | 36.38 | 36.79 | 36.34 | 36.42 | -0.22 | -0.60% | 967,000 |
| Sep 9, 2026 | 37.07 | 37.21 | 36.45 | 36.64 | -0.62 | -1.66% | 584,500 |
| Sep 8, 2026 | 36.76 | 37.57 | 36.76 | 37.26 | +0.13 | +0.35% | 392,800 |
| Sep 4, 2026 | 36.43 | 37.27 | 36.43 | 37.13 | +0.29 | +0.79% | 493,400 |
| Sep 3, 2026 | 36.32 | 36.92 | 35.92 | 36.84 | +0.55 | +1.52% | 1,024,900 |
| Sep 2, 2026 | 37.21 | 37.31 | 36.27 | 36.29 | -0.82 | -2.21% | 950,500 |
| Sep 1, 2026 | 37.28 | 37.66 | 36.36 | 37.11 | -0.69 | -1.83% | 1,496,300 |
| Aug 31, 2026 | 37.57 | 37.91 | 37.26 | 37.80 | -0.30 | -0.79% | 631,700 |
| Aug 28, 2026 | 38.88 | 39.10 | 38.07 | 38.10 | -0.78 | -2.01% | 336,400 |
| Aug 27, 2026 | 38.75 | 38.92 | 38.59 | 38.88 | +0.03 | +0.08% | 516,100 |
| Aug 26, 2026 | 39.00 | 39.06 | 38.68 | 38.85 | -0.09 | -0.23% | 589,000 |
| Aug 25, 2026 | 38.30 | 39.40 | 38.28 | 38.94 | +0.38 | +0.99% | 752,500 |
| Aug 24, 2026 | 38.70 | 39.15 | 38.37 | 38.56 | -0.39 | -1.00% | 654,000 |
| Aug 21, 2026 | 39.00 | 39.38 | 38.72 | 38.95 | +0.01 | +0.03% | 755,100 |
| Aug 20, 2026 | 39.44 | 39.69 | 38.75 | 38.94 | -0.48 | -1.22% | 750,000 |
| Aug 19, 2026 | 38.66 | 39.50 | 38.61 | 39.42 | +1.10 | +2.87% | 585,700 |
| Aug 18, 2026 | 39.26 | 39.26 | 38.32 | 38.32 | -0.59 | -1.52% | 892,600 |
| Aug 17, 2026 | 39.53 | 39.64 | 38.85 | 38.91 | -0.83 | -2.09% | 416,900 |
| Aug 14, 2026 | 39.99 | 40.51 | 39.46 | 39.74 | -0.27 | -0.67% | 296,900 |
65 days, newest first. Daily bars as drawn on the BIP chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.