Brookfield Infrastructure... (BIP)
NYSE: BIP
· Real-Time Price · USD
30.84
0.33 (1.08%)
At close: Sep 08, 2025, 2:01 PM
BIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 30.61 | 30.85 | 30.29 | 30.51 | 30.51 | 0.16% | 345,100 |
| Sep 4, 2025 | 30.63 | 30.76 | 30.09 | 30.46 | 30.46 | -0.59% | 425,309 |
| Sep 3, 2025 | 31.43 | 31.56 | 30.56 | 30.64 | 30.64 | -2.54% | 843,417 |
| Sep 2, 2025 | 31.09 | 31.44 | 30.75 | 31.44 | 31.44 | -0.03% | 564,113 |
| Aug 29, 2025 | 31.20 | 31.73 | 31.20 | 31.45 | 31.45 | -1.13% | 529,500 |
| Aug 28, 2025 | 31.37 | 32.03 | 31.22 | 31.81 | 31.38 | 1.24% | 501,692 |
| Aug 27, 2025 | 31.18 | 31.63 | 31.01 | 31.42 | 31.00 | 0.80% | 511,904 |
| Aug 26, 2025 | 30.96 | 31.23 | 30.74 | 31.17 | 30.75 | 1.27% | 358,471 |
| Aug 25, 2025 | 30.64 | 30.89 | 30.33 | 30.78 | 30.36 | 0.36% | 545,008 |
| Aug 22, 2025 | 30.07 | 30.80 | 30.04 | 30.67 | 30.26 | 2.13% | 973,400 |
| Aug 21, 2025 | 30.13 | 30.25 | 29.94 | 30.03 | 29.62 | -0.43% | 560,315 |
| Aug 20, 2025 | 30.10 | 30.30 | 29.87 | 30.16 | 29.75 | 0.30% | 757,300 |
| Aug 19, 2025 | 30.00 | 30.35 | 29.96 | 30.07 | 29.66 | 0.70% | 343,500 |
| Aug 18, 2025 | 29.85 | 29.94 | 29.75 | 29.86 | 29.46 | 0.17% | 309,818 |
| Aug 15, 2025 | 29.78 | 30.00 | 29.63 | 29.81 | 29.41 | -0.17% | 450,624 |
| Aug 14, 2025 | 30.42 | 30.43 | 29.79 | 29.86 | 29.46 | -2.00% | 681,900 |
| Aug 13, 2025 | 30.40 | 30.62 | 30.24 | 30.47 | 30.06 | 0.46% | 423,600 |
| Aug 12, 2025 | 30.17 | 30.60 | 30.07 | 30.33 | 29.92 | 0.56% | 453,100 |
| Aug 11, 2025 | 30.07 | 30.28 | 30.03 | 30.16 | 29.75 | 0.20% | 552,120 |
| Aug 8, 2025 | 30.30 | 30.38 | 29.90 | 30.10 | 29.69 | -0.56% | 770,464 |