Brookfield Infrastructure Partners LP (BIP) Historical Stock Data
35.21 ↓0.39 (-1.10%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BIP is up 0.19% a day on average. There have been 17 days where Brookfield Infrastructure Partners LP closed green and 13 days where BIP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-08 | 35.47 | 35.21 | ↓$0.26 (-0.73%) | 35.02 | 35.64 | 1.32M |
| 2025-12-05 | 35.85 | 35.60 | ↓$0.25 (-0.70%) | 35.59 | 36.08 | 581.32K |
| 2025-12-04 | 36.17 | 35.83 | ↓$0.34 (-0.94%) | 35.78 | 36.28 | 554.48K |
| 2025-12-03 | 36.30 | 36.41 | ↑$0.11 (0.30%) | 36.05 | 36.58 | 565.70K |
| 2025-12-02 | 35.70 | 36.02 | ↑$0.32 (0.90%) | 35.32 | 36.18 | 556K |
| 2025-12-01 | 35.70 | 35.60 | ↓$0.10 (-0.28%) | 35.45 | 35.82 | 440.25K |
| 2025-11-28 | 35.90 | 36.09 | ↑$0.19 (0.53%) | 35.65 | 36.27 | 192.64K |
| 2025-11-26 | 35.95 | 36.09 | ↑$0.14 (0.39%) | 35.72 | 36.18 | 357.61K |
| 2025-11-25 | 35.25 | 35.80 | ↑$0.55 (1.56%) | 35.24 | 35.95 | 805.22K |
| 2025-11-24 | 35.24 | 35.29 | ↑$0.05 (0.14%) | 34.94 | 35.54 | 543.36K |
| 2025-11-21 | 35.00 | 35.21 | ↑$0.21 (0.60%) | 34.97 | 35.59 | 710.72K |
| 2025-11-20 | 35.23 | 35.04 | ↓$0.19 (-0.54%) | 34.72 | 35.64 | 0.99M |
| 2025-11-19 | 35.08 | 34.94 | ↓$0.14 (-0.40%) | 34.63 | 35.15 | 512.59K |
| 2025-11-18 | 35.07 | 34.97 | ↓$0.10 (-0.29%) | 34.79 | 35.24 | 832.49K |
| 2025-11-17 | 35.52 | 35.26 | ↓$0.26 (-0.73%) | 35.04 | 35.64 | 436.89K |
| 2025-11-14 | 35.46 | 35.40 | ↓$0.06 (-0.17%) | 35.04 | 35.49 | 254.88K |
| 2025-11-13 | 35.67 | 35.62 | ↓$0.05 (-0.14%) | 35.35 | 35.77 | 339.75K |
| 2025-11-12 | 35.67 | 35.77 | ↑$0.10 (0.28%) | 35.66 | 35.98 | 629.36K |
| 2025-11-11 | 35.75 | 35.76 | ↑$0.01 (0.03%) | 35.64 | 35.93 | 367.71K |
| 2025-11-10 | 35.11 | 35.78 | ↑$0.67 (1.91%) | 35.11 | 36.10 | 522.25K |
| 2025-11-07 | 35.00 | 35.22 | ↑$0.22 (0.63%) | 34.29 | 35.28 | 573.77K |
| 2025-11-06 | 34.62 | 34.34 | ↓$0.28 (-0.81%) | 34.10 | 34.63 | 507.57K |
| 2025-11-05 | 33.93 | 34.62 | ↑$0.69 (2.03%) | 33.87 | 34.72 | 481.79K |
| 2025-11-04 | 34.18 | 34.09 | ↓$0.09 (-0.26%) | 33.74 | 34.23 | 310.14K |
| 2025-11-03 | 34.13 | 34.25 | ↑$0.12 (0.35%) | 33.93 | 34.47 | 387.13K |
| 2025-10-31 | 33.85 | 34.17 | ↑$0.32 (0.95%) | 33.61 | 34.45 | 452.46K |
| 2025-10-30 | 34.18 | 34.02 | ↓$0.16 (-0.47%) | 33.82 | 34.36 | 278.53K |
| 2025-10-29 | 34.23 | 34.31 | ↑$0.08 (0.23%) | 33.95 | 34.49 | 572.99K |
| 2025-10-28 | 34.32 | 34.65 | ↑$0.33 (0.96%) | 34.25 | 35.01 | 452.18K |
| 2025-10-27 | 34.15 | 34.24 | ↑$0.09 (0.26%) | 33.94 | 34.52 | 385.15K |
Create an account or log in to view more rows.
$BIP the future is so bright .. I gotta wear shades..
$BIP get over the hump
$BIP run it!
$BIP rubbish
$BIP what a horse shit show!
$BIP im in.
$BIP taking off soon
$BIP said y’all dumb af
$BIP let’s ride
$BIP gets me every time lol