Brookfield Infrastructure... (BIP)
NYSE: BIP
· Real-Time Price · USD
29.87
0.07 (0.22%)
At close: Aug 18, 2025, 3:59 PM
29.84
-0.10%
Pre-market: Aug 19, 2025, 04:09 AM EDT
BIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 29.85 | 29.94 | 29.75 | 29.86 | 29.86 | 0.17% | 304,602 |
| Aug 15, 2025 | 29.78 | 30.00 | 29.63 | 29.81 | 29.81 | -0.17% | 450,624 |
| Aug 14, 2025 | 30.42 | 30.43 | 29.79 | 29.86 | 29.86 | -2.00% | 681,900 |
| Aug 13, 2025 | 30.40 | 30.62 | 30.24 | 30.47 | 30.47 | 0.46% | 423,600 |
| Aug 12, 2025 | 30.17 | 30.60 | 30.07 | 30.33 | 30.33 | 0.56% | 453,100 |
| Aug 11, 2025 | 30.07 | 30.28 | 30.03 | 30.16 | 30.16 | 0.20% | 552,120 |
| Aug 8, 2025 | 30.30 | 30.38 | 29.90 | 30.10 | 30.10 | -0.56% | 770,464 |
| Aug 7, 2025 | 31.01 | 31.10 | 30.06 | 30.27 | 30.27 | -2.07% | 579,758 |
| Aug 6, 2025 | 31.29 | 31.79 | 30.90 | 30.91 | 30.91 | -1.28% | 581,703 |
| Aug 5, 2025 | 31.50 | 31.64 | 31.26 | 31.31 | 31.31 | -0.82% | 494,670 |
| Aug 4, 2025 | 31.50 | 31.68 | 31.28 | 31.57 | 31.57 | 1.38% | 321,384 |
| Aug 1, 2025 | 31.32 | 32.59 | 30.52 | 31.14 | 31.14 | -0.19% | 803,954 |
| Jul 31, 2025 | 30.81 | 31.40 | 30.15 | 31.20 | 31.20 | 0.26% | 504,138 |
| Jul 30, 2025 | 31.65 | 31.65 | 30.85 | 31.12 | 31.12 | -0.95% | 421,400 |
| Jul 29, 2025 | 31.56 | 31.68 | 31.33 | 31.42 | 31.42 | -0.57% | 392,100 |
| Jul 28, 2025 | 31.91 | 31.93 | 31.44 | 31.60 | 31.60 | -1.13% | 418,300 |
| Jul 25, 2025 | 32.40 | 32.40 | 31.91 | 31.96 | 31.96 | -1.08% | 318,046 |
| Jul 24, 2025 | 32.50 | 32.50 | 32.15 | 32.31 | 32.31 | -0.49% | 392,643 |
| Jul 23, 2025 | 32.49 | 32.58 | 32.25 | 32.47 | 32.47 | 0.81% | 624,300 |
| Jul 22, 2025 | 32.41 | 32.45 | 32.03 | 32.21 | 32.21 | -0.25% | 418,335 |