BIP - Brookfield Infrastructure Partners L.P.
36.18
0.330 0.912%
Share volume: 593,865
Last Updated: 05-01-2026
Transportation/Water Transport:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$35.85
0.33
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-01-2026 | $36.02 | $36.02 | $36.39 | $36.39 | $35.34 | $35.34 | $36.18 | $36.18 | 593,865 | $593,865.00 |
| 04-30-2026 | $35.06 | $35.06 | $36.22 | $36.22 | $34.97 | $34.97 | $35.85 | $35.85 | 877,241 | $877,241.00 |
| 04-29-2026 | $36.00 | $36.00 | $36.39 | $36.39 | $33.48 | $33.48 | $34.82 | $34.82 | 4,892,982 | $4,892,982.00 |
| 04-28-2026 | $35.94 | $35.94 | $36.11 | $36.11 | $35.32 | $35.32 | $35.36 | $35.36 | 504,392 | $504,392.00 |
| 04-27-2026 | $36.50 | $36.50 | $36.70 | $36.70 | $35.89 | $35.89 | $36.09 | $36.09 | 526,352 | $526,352.00 |
| 04-24-2026 | $35.75 | $35.75 | $36.35 | $36.35 | $35.60 | $35.60 | $36.22 | $36.22 | 441,133 | $441,133.00 |
| 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 |