BIP - Brookfield Infrastructure Partners L.P
36.64
-1.280 -3.493%
Share volume: 1,066,639
Last Updated: 03-17-2026
Transportation/Water Transport:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$37.92
-1.28
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-17-2026 | $38.20 | $38.20 | $38.26 | $38.26 | $36.56 | $36.56 | $36.64 | $36.64 | 1,066,639 | $1,066,639.00 |
| 03-16-2026 | $38.10 | $38.10 | $38.77 | $38.77 | $37.78 | $37.78 | $37.92 | $37.92 | 858,332 | $858,332.00 |
| 03-13-2026 | $38.05 | $38.05 | $38.36 | $38.36 | $37.53 | $37.53 | $37.75 | $37.75 | 825,761 | $825,761.00 |
| 03-12-2026 | $38.09 | $38.09 | $38.53 | $38.53 | $37.74 | $37.74 | $37.87 | $37.87 | 1,578,727 | $1,578,727.00 |
| 03-11-2026 | $37.85 | $37.85 | $39.10 | $39.10 | $37.85 | $37.85 | $38.89 | $38.89 | 1,207,158 | $1,207,158.00 |
| 03-10-2026 | $37.12 | $37.12 | $38.23 | $38.23 | $36.80 | $36.80 | $37.99 | $37.99 | 1,022,637 | $1,022,637.00 |
| 03-09-2026 | $37.16 | $37.16 | $37.20 | $37.20 | $36.78 | $36.78 | $36.89 | $36.89 | 1,004,444 | $1,004,444.00 |
| 03-06-2026 | $37.51 | $37.51 | $37.87 | $37.87 | $37.08 | $37.08 | $37.60 | $37.60 | 876,317 | $876,317.00 |
| 03-05-2026 | $38.69 | $38.69 | $38.82 | $38.82 | $37.78 | $37.78 | $38.01 | $38.01 | 1,408,176 | $1,408,176.00 |
| 03-04-2026 | $39.55 | $39.55 | $39.66 | $39.66 | $38.80 | $38.80 | $38.94 | $38.94 | 1,317,179 | $1,317,179.00 |