BIP - Brookfield Infrastructure Partners L.P.
36.01
-0.110 -0.305%
Share volume: 533,756
Last Updated: 04-22-2026
Transportation/Water Transport:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$36.12
-0.11
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-22-2026 | $36.50 | $36.50 | $36.60 | $36.60 | $35.90 | $35.90 | $36.01 | $36.01 | 533,756 | $533,756.00 |
| 04-21-2026 | $36.69 | $36.69 | $36.86 | $36.86 | $36.01 | $36.01 | $36.12 | $36.12 | 762,129 | $762,129.00 |
| 04-20-2026 | $36.39 | $36.39 | $37.19 | $37.19 | $36.39 | $36.39 | $36.72 | $36.72 | 930,772 | $930,772.00 |
| 04-17-2026 | $36.50 | $36.50 | $36.84 | $36.84 | $36.26 | $36.26 | $36.56 | $36.56 | 683,477 | $683,477.00 |
| 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 |