Brookfield Infrastructure... (BIP)
NYSE: BIP
· Real-Time Price · USD
34.17
0.76 (2.27%)
At close: Oct 03, 2025, 3:59 PM
33.80
-1.10%
After-hours: Oct 03, 2025, 07:52 PM EDT
BIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 33.40 | 34.32 | 33.40 | 34.17 | 34.17 | 2.27% | 484,778 |
| Oct 2, 2025 | 33.37 | 33.54 | 32.82 | 33.41 | 33.41 | 0.66% | 339,300 |
| Oct 1, 2025 | 32.95 | 33.46 | 32.83 | 33.19 | 33.19 | 0.91% | 522,800 |
| Sep 30, 2025 | 33.26 | 33.44 | 32.74 | 32.89 | 32.89 | -0.66% | 442,731 |
| Sep 29, 2025 | 33.07 | 33.38 | 32.80 | 33.11 | 33.11 | -0.03% | 593,793 |
| Sep 26, 2025 | 31.97 | 33.13 | 31.87 | 33.12 | 33.12 | 5.04% | 1,249,811 |
| Sep 25, 2025 | 31.22 | 31.75 | 30.98 | 31.53 | 31.53 | 1.09% | 1,075,100 |
| Sep 24, 2025 | 31.57 | 31.67 | 31.19 | 31.19 | 31.19 | -1.08% | 500,895 |
| Sep 23, 2025 | 31.22 | 31.65 | 31.17 | 31.53 | 31.53 | 0.99% | 360,433 |
| Sep 22, 2025 | 30.93 | 31.37 | 30.72 | 31.22 | 31.22 | 1.00% | 1,247,000 |
| Sep 19, 2025 | 31.30 | 31.30 | 30.85 | 30.91 | 30.91 | -0.51% | 865,800 |
| Sep 18, 2025 | 30.88 | 31.20 | 30.75 | 31.07 | 31.07 | 1.11% | 435,200 |
| Sep 17, 2025 | 31.24 | 31.37 | 30.69 | 30.73 | 30.73 | -1.25% | 573,386 |
| Sep 16, 2025 | 30.75 | 31.20 | 30.60 | 31.12 | 31.12 | 0.94% | 457,100 |
| Sep 15, 2025 | 30.66 | 30.94 | 30.53 | 30.83 | 30.83 | 0.55% | 553,495 |
| Sep 12, 2025 | 30.96 | 30.98 | 30.57 | 30.66 | 30.66 | -1.10% | 409,431 |
| Sep 11, 2025 | 30.63 | 31.07 | 30.51 | 31.00 | 31.00 | 1.34% | 590,600 |
| Sep 10, 2025 | 30.57 | 30.84 | 30.52 | 30.59 | 30.59 | 0.07% | 465,900 |
| Sep 9, 2025 | 30.97 | 31.20 | 30.52 | 30.57 | 30.57 | -1.64% | 757,169 |
| Sep 8, 2025 | 30.62 | 31.11 | 30.46 | 31.08 | 31.08 | 1.87% | 531,000 |
Page 1 of 136