Brookfield Infrastructure Partners L.P. (BIP)

Historical Prices For Brookfield Infrastructure Partners L.P. (BIP)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	28.65	28.96	27.45	27.63	1,042,173	27.63
4/03/2025	29.09	29.98	29.05	29.64	745,505	29.64
4/02/2025	30.04	30.31	29.78	30.29	392,906	30.29
4/01/2025	29.70	30.42	29.36	30.36	440,210	30.36
3/31/2025	29.55	29.87	29.25	29.79	474,694	29.79
3/28/2025	30.36	30.57	29.53	29.71	534,650	29.71
3/27/2025	30.04	30.45	29.95	30.36	454,089	30.36
3/26/2025	30.47	30.57	30.03	30.15	483,472	30.15
3/25/2025	30.00	30.25	29.49	30.14	504,139	30.14
3/24/2025	29.14	29.99	29.13	29.99	535,324	29.99
3/21/2025	28.86	28.90	28.28	28.72	613,352	28.72
3/20/2025	29.20	29.30	28.52	28.75	628,135	28.75
3/19/2025	28.59	29.68	28.36	29.47	768,979	29.47
3/18/2025	28.88	28.88	28.25	28.68	481,386	28.68
3/17/2025	28.00	29.01	27.98	28.89	616,274	28.89
3/14/2025	27.67	28.03	27.55	28.00	560,167	28.00
3/13/2025	28.59	28.59	27.45	27.52	587,756	27.52
3/12/2025	28.50	28.67	27.98	28.39	535,787	28.39
3/11/2025	28.18	28.71	27.98	28.23	524,997	28.23
3/10/2025	28.32	28.68	28.10	28.17	809,312	28.17
3/07/2025	29.19	29.21	28.03	28.66	885,132	28.66
3/06/2025	29.76	30.11	28.75	28.86	1,107,060	28.86
3/05/2025	29.90	30.58	29.90	30.21	831,527	30.21
3/04/2025	30.63	30.64	29.27	29.96	875,872	29.96
3/03/2025	31.80	31.95	30.67	31.01	586,213	31.01
2/28/2025	31.67	31.76	31.30	31.72	370,073	31.72
2/27/2025	32.22	32.22	31.61	31.79	448,710	31.79
2/26/2025	32.40	32.54	31.56	32.10	805,780	32.10
2/25/2025	32.80	33.08	31.90	32.40	606,310	32.40
2/24/2025	33.02	33.12	32.51	32.80	735,020	32.80
2/21/2025	33.40	33.51	32.84	32.99	350,541	32.99
2/20/2025	33.25	33.58	32.81	33.42	416,172	33.42
2/19/2025	33.25	33.50	32.76	33.27	561,623	33.27
2/18/2025	33.00	33.61	32.42	33.48	468,681	33.48
2/14/2025	33.16	33.26	32.59	32.84	433,461	32.84
2/13/2025	32.75	33.40	32.67	33.18	359,462	33.18
2/12/2025	32.90	32.95	32.43	32.61	412,974	32.61
2/11/2025	33.35	33.45	32.82	33.11	404,882	33.11
2/10/2025	33.35	33.52	32.80	33.33	514,913	33.33
2/07/2025	33.46	33.46	32.76	33.27	461,863	33.27
2/06/2025	33.22	33.30	32.66	33.09	313,075	33.09
2/05/2025	32.80	33.26	32.71	33.01	293,216	33.01
2/04/2025	32.32	33.10	32.04	32.73	699,841	32.73
2/03/2025	31.81	32.37	30.57	32.03	707,367	32.03
1/31/2025	33.51	33.85	32.47	32.81	268,725	32.81
1/30/2025	32.88	33.85	32.57	33.57	392,148	33.57
1/29/2025	32.35	32.60	31.83	32.13	360,545	32.13
1/28/2025	32.56	32.85	32.28	32.63	322,680	32.63
1/27/2025	33.03	33.38	32.51	32.77	486,338	32.77
1/24/2025	33.61	33.80	33.23	33.36	528,391	33.36
1/23/2025	32.22	33.71	32.22	33.60	520,951	33.60
1/22/2025	32.65	32.66	31.97	32.33	363,493	32.33
1/21/2025	31.94	32.96	31.66	32.43	432,567	32.43
1/17/2025	30.93	31.35	30.86	31.22	273,010	31.22
1/16/2025	31.30	31.30	30.83	30.92	335,389	30.92
1/15/2025	31.76	32.00	30.83	31.20	264,368	31.20
1/14/2025	31.45	31.63	31.21	31.41	239,701	31.41
1/13/2025	31.39	31.49	30.92	31.20	230,188	31.20
1/10/2025	32.05	32.57	31.24	31.53	356,880	31.53
1/08/2025	32.72	32.97	32.40	32.74	367,589	32.74
1/07/2025	32.57	33.04	32.46	32.71	179,742	32.71
1/06/2025	31.95	32.74	31.95	32.57	285,816	32.57