BIP - Brookfield Infrastructure Partners L.P.
39.31
-0.370 -0.941%
Share volume: 1,226,016
Last Updated: 03-03-2026
Transportation/Water Transport:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$39.68
-0.37
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $38.98 | $38.98 | $39.43 | $39.43 | $38.33 | $38.33 | $39.31 | $39.31 | 1,226,016 | $1,226,016.00 |
| 03-02-2026 | $38.59 | $38.59 | $40.32 | $40.32 | $38.36 | $38.36 | $39.68 | $39.68 | 1,388,465 | $1,388,465.00 |
| 02-27-2026 | $39.14 | $39.14 | $39.67 | $39.67 | $38.77 | $38.77 | $39.04 | $39.04 | 944,802 | $944,802.00 |
| 02-26-2026 | $39.37 | $38.92 | $40.18 | $39.72 | $39.33 | $38.88 | $40.08 | $39.63 | 557,581 | $557,581.00 |
| 02-25-2026 | $39.06 | $39.06 | $39.66 | $39.66 | $39.05 | $39.05 | $39.44 | $39.44 | 590,677 | $590,677.00 |
| 02-24-2026 | $38.86 | $38.86 | $39.48 | $39.48 | $38.80 | $38.80 | $39.15 | $39.15 | 920,320 | $920,320.00 |
| 02-23-2026 | $38.50 | $38.50 | $39.18 | $39.18 | $38.45 | $38.45 | $38.70 | $38.70 | 823,583 | $823,583.00 |
| 02-20-2026 | $38.15 | $38.15 | $38.79 | $38.79 | $37.92 | $37.92 | $38.53 | $38.53 | 651,383 | $651,383.00 |
| 02-19-2026 | $38.10 | $38.10 | $38.18 | $38.18 | $37.64 | $37.64 | $38.10 | $38.10 | 634,636 | $634,636.00 |
| 02-18-2026 | $38.74 | $38.74 | $38.81 | $38.81 | $38.06 | $38.06 | $38.27 | $38.27 | 776,808 | $776,808.00 |