BIP - Brookfield Infrastructure Partners L.P.
34.86
-0.810 -2.324%
Share volume: 1,032,164
Last Updated: 03-27-2026
Transportation/Water Transport:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$35.67
-0.81
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $35.64 | $35.64 | $35.70 | $35.70 | $34.74 | $34.74 | $34.86 | $34.86 | 1,032,164 | $1,032,164.00 |
| 03-26-2026 | $35.35 | $35.35 | $35.92 | $35.92 | $35.25 | $35.25 | $35.67 | $35.67 | 516,285 | $516,285.00 |
| 03-25-2026 | $35.92 | $35.92 | $36.11 | $36.11 | $35.02 | $35.02 | $35.57 | $35.57 | 920,180 | $920,180.00 |
| 03-24-2026 | $35.50 | $35.50 | $35.65 | $35.65 | $34.88 | $34.88 | $35.52 | $35.52 | 1,714,993 | $1,714,993.00 |
| 03-23-2026 | $36.94 | $36.94 | $37.11 | $37.11 | $35.51 | $35.51 | $35.56 | $35.56 | 1,677,131 | $1,677,131.00 |
| 03-20-2026 | $36.79 | $36.79 | $36.97 | $36.97 | $36.06 | $36.06 | $36.47 | $36.47 | 1,704,278 | $1,704,278.00 |
| 03-19-2026 | $35.51 | $35.51 | $36.64 | $36.64 | $35.03 | $35.03 | $36.41 | $36.41 | 1,477,408 | $1,477,408.00 |
| 03-18-2026 | $36.56 | $36.56 | $36.56 | $36.56 | $35.64 | $35.64 | $35.76 | $35.76 | 1,134,065 | $1,134,065.00 |
| 03-17-2026 | $38.20 | $38.20 | $38.26 | $38.26 | $36.56 | $36.56 | $36.64 | $36.64 | 1,100,977 | $1,100,977.00 |
| 03-16-2026 | $38.10 | $38.10 | $38.77 | $38.77 | $37.78 | $37.78 | $37.92 | $37.92 | 858,332 | $858,332.00 |