BIP - Brookfield Infrastructure Partners L.P.
37.99
1.100 2.895%
Share volume: 990,565
Last Updated: 03-10-2026
Transportation/Water Transport:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$36.89
1.10
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-10-2026 | $37.12 | $37.12 | $38.23 | $38.23 | $36.80 | $36.80 | $37.99 | $37.99 | 990,565 | $990,565.00 |
| 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 |
| 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 |