BIP - Brookfield Infrastructure Partners L.P.
36.22
0.350 0.966%
Share volume: 441,133
Last Updated: 04-24-2026
Transportation/Water Transport:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$35.87
0.35
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-24-2026 | $35.75 | $35.75 | $36.35 | $36.35 | $35.60 | $35.60 | $36.22 | $36.22 | 441,133 | $438,118.00 |
| 04-23-2026 | $36.18 | $36.18 | $36.27 | $36.27 | $35.77 | $35.77 | $35.87 | $35.87 | 495,653 | $495,653.00 |
| 04-22-2026 | $36.50 | $36.50 | $36.60 | $36.60 | $35.90 | $35.90 | $36.01 | $36.01 | 537,821 | $537,821.00 |
| 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 |