BIP - Brookfield Infrastructure Partners L.P.
36.56
0.310 0.848%
Share volume: 683,477
Last Updated: 04-17-2026
Transportation/Water Transport:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$36.25
0.31
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $36.50 | $36.50 | $36.84 | $36.84 | $36.26 | $36.26 | $36.56 | $36.56 | 683,477 | $675,749.00 |
| 04-16-2026 | $37.04 | $37.04 | $37.20 | $37.20 | $36.25 | $36.25 | $36.25 | $36.25 | 564,527 | $564,527.00 |
| 04-15-2026 | $37.00 | $37.00 | $37.29 | $37.29 | $36.89 | $36.89 | $37.02 | $37.02 | 831,916 | $831,916.00 |
| 04-14-2026 | $36.82 | $36.82 | $37.27 | $37.27 | $36.71 | $36.71 | $37.23 | $37.23 | 938,880 | $938,880.00 |
| 04-13-2026 | $36.30 | $36.30 | $36.87 | $36.87 | $36.25 | $36.25 | $36.70 | $36.70 | 1,110,956 | $1,110,956.00 |
| 04-10-2026 | $36.63 | $36.63 | $37.15 | $37.15 | $36.51 | $36.51 | $36.56 | $36.56 | 527,000 | $527,000.00 |
| 04-09-2026 | $36.50 | $36.50 | $36.81 | $36.81 | $35.92 | $35.92 | $36.69 | $36.69 | 1,074,125 | $1,074,125.00 |
| 04-08-2026 | $36.47 | $36.47 | $36.85 | $36.85 | $36.34 | $36.34 | $36.71 | $36.71 | 974,317 | $974,317.00 |
| 04-07-2026 | $36.00 | $36.00 | $36.18 | $36.18 | $35.68 | $35.68 | $35.74 | $35.74 | 1,028,201 | $1,028,201.00 |
| 04-06-2026 | $37.00 | $37.00 | $37.00 | $37.00 | $36.08 | $36.08 | $36.22 | $36.22 | 884,928 | $884,928.00 |