BIP - Brookfield Infrastructure Partners L.P.
35.05
0.120 0.342%
Share volume: 218,744
Last Updated: 12-24-2025
Transportation/Water Transport:
0.05%
PREVIOUS CLOSE
CHG
CHG%
$34.93
0.12
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12-24-2025 | $34.96 | $34.96 | $35.21 | $35.21 | $34.87 | $34.87 | $35.05 | $35.05 | 218,744 | $218,742.00 |
| 12-23-2025 | $35.00 | $35.00 | $35.12 | $35.12 | $34.81 | $34.81 | $34.93 | $34.93 | 323,724 | $323,724.00 |
| 12-22-2025 | $35.00 | $35.00 | $35.28 | $35.28 | $34.57 | $34.57 | $34.96 | $34.96 | 420,774 | $420,774.00 |
| 12-19-2025 | $34.72 | $34.72 | $35.24 | $35.24 | $34.54 | $34.54 | $34.87 | $34.87 | 935,461 | $935,461.00 |
| 12-18-2025 | $34.41 | $34.41 | $35.23 | $35.23 | $34.27 | $34.27 | $34.55 | $34.55 | 992,261 | $992,261.00 |
| 12-17-2025 | $34.17 | $34.17 | $34.19 | $34.19 | $33.73 | $33.73 | $34.10 | $34.10 | 699,086 | $699,086.00 |
| 12-16-2025 | $34.13 | $34.13 | $34.15 | $34.15 | $33.46 | $33.46 | $33.84 | $33.84 | 867,746 | $867,746.00 |
| 12-15-2025 | $34.90 | $34.90 | $34.96 | $34.96 | $34.05 | $34.05 | $34.09 | $34.09 | 1,143,432 | $1,143,432.00 |
| 12-12-2025 | $35.10 | $35.10 | $35.30 | $35.30 | $34.63 | $34.63 | $34.75 | $34.75 | 831,870 | $831,870.00 |