Brookfield Infrastructure Partners LP (BIP) Historical Stock Data
34.87 ↑0.32 (0.93%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BIP is down -0.07% a day on average. There have been 14 days where Brookfield Infrastructure Partners LP closed green and 16 days where BIP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 34.72 | 34.87 | ↑$0.15 (0.43%) | 34.54 | 35.24 | 638.22K |
| 2025-12-18 | 34.41 | 34.55 | ↑$0.14 (0.41%) | 34.27 | 35.20 | 0.95M |
| 2025-12-17 | 34.17 | 34.10 | ↓$0.07 (-0.20%) | 33.74 | 34.19 | 685.54K |
| 2025-12-16 | 34.13 | 33.84 | ↓$0.29 (-0.85%) | 33.46 | 34.15 | 838.34K |
| 2025-12-15 | 34.90 | 34.09 | ↓$0.81 (-2.32%) | 34.06 | 34.96 | 1.07M |
| 2025-12-12 | 35.10 | 34.75 | ↓$0.35 (-1.00%) | 34.63 | 35.30 | 781.26K |
| 2025-12-11 | 35.50 | 35.10 | ↓$0.40 (-1.13%) | 34.94 | 35.68 | 1.14M |
| 2025-12-10 | 34.93 | 35.29 | ↑$0.36 (1.03%) | 34.78 | 35.62 | 1.07M |
| 2025-12-09 | 35.17 | 34.93 | ↓$0.24 (-0.68%) | 34.91 | 35.57 | 824.59K |
| 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 |
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