BIP - Brookfield Infrastructure Partners L.P.
37.6
-0.410 -1.090%
Share volume: 864,152
Last Updated: 03-06-2026
Transportation/Water Transport:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$38.01
-0.41
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $37.51 | $37.51 | $37.87 | $37.87 | $37.08 | $37.08 | $37.60 | $37.60 | 864,152 | $864,152.00 |
| 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 |
| 03-03-2026 | $38.98 | $38.98 | $39.43 | $39.43 | $38.33 | $38.33 | $39.31 | $39.31 | 1,230,962 | $1,230,962.00 |
| 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 |