BIP - Brookfield Infrastructure Partners L.P.
38.07
0.630 1.655%
Share volume: 762,162
Last Updated: 05-12-2026
Transportation/Water Transport:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$37.44
0.63
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $37.47 | $37.47 | $38.20 | $38.20 | $37.45 | $37.45 | $38.07 | $38.07 | 762,162 | $762,162.00 |
| 05-11-2026 | $37.01 | $37.01 | $37.52 | $37.52 | $36.96 | $36.96 | $37.44 | $37.44 | 935,094 | $935,094.00 |
| 05-08-2026 | $36.96 | $36.96 | $37.07 | $37.07 | $36.33 | $36.33 | $36.77 | $36.77 | 783,725 | $783,725.00 |
| 05-07-2026 | $37.01 | $37.01 | $37.55 | $37.55 | $36.63 | $36.63 | $36.97 | $36.97 | 1,191,844 | $1,191,844.00 |
| 05-06-2026 | $36.75 | $36.75 | $37.30 | $37.30 | $36.51 | $36.51 | $37.13 | $37.13 | 1,356,034 | $1,356,034.00 |
| 05-05-2026 | $35.61 | $35.61 | $36.54 | $36.54 | $35.61 | $35.61 | $36.28 | $36.28 | 587,443 | $587,443.00 |
| 05-04-2026 | $36.27 | $36.27 | $36.27 | $36.27 | $35.14 | $35.14 | $35.73 | $35.73 | 990,218 | $990,218.00 |
| 05-01-2026 | $36.02 | $36.02 | $36.39 | $36.39 | $35.34 | $35.34 | $36.18 | $36.18 | 612,178 | $612,178.00 |
| 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 |