BIP | Brookfield Infr | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

Brookfield Infr (BIP)

NYSE

$36.69+$0.16 (+0.45%)

Price as of Oct 02, 2026 7:30 PM EDT

$17.0B
Market Cap
12.02%
1-Year Change
Utilities - Diversified
Industry

1 Month
+0.63%

Low Price$34.44

High Price$37.26
3 Months
-0.13%

Low Price$34.44

High Price$42.11
1 Year
+12.02%

Low Price$32.26

High Price$42.11

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	36.03	36.90	36.03	36.52	+2.04%	1,146,026
10/01/2026	35.53	35.97	35.25	35.79	+0.68%	1,636,888
09/30/2026	35.80	35.91	35.36	35.55	+0.17%	1,021,606
09/29/2026	34.83	35.51	34.44	35.49	+1.87%	751,923
09/28/2026	34.70	35.04	34.37	34.84	+0.23%	538,303
09/25/2026	34.50	34.94	34.35	34.76	+0.93%	806,040
09/24/2026	35.25	35.44	34.30	34.44	-2.21%	686,246
09/23/2026	35.54	35.59	35.11	35.22	-1.57%	992,690
09/22/2026	35.87	36.29	35.62	35.78	-0.14%	989,905
09/21/2026	35.73	36.17	35.73	35.83	-0.67%	656,060
09/18/2026	35.54	36.18	35.32	36.07	+0.28%	736,706
09/17/2026	35.56	36.25	35.43	35.97	+1.21%	1,119,010
09/16/2026	35.03	35.93	35.03	35.54	+1.43%	742,557
09/15/2026	35.82	35.99	35.03	35.04	-1.71%	696,127
09/14/2026	36.73	36.73	35.02	35.65	-3.34%	1,525,979
09/11/2026	36.67	36.97	36.52	36.88	+1.26%	617,575
09/10/2026	36.38	36.79	36.34	36.42	-0.60%	966,974
09/09/2026	37.07	37.21	36.45	36.64	-1.66%	584,456
09/08/2026	36.76	37.57	36.76	37.26	+0.35%	392,780
09/04/2026	36.43	37.27	36.43	37.13	+0.79%	496,243
09/03/2026	36.32	36.92	35.92	36.84	+1.52%	1,024,908
09/02/2026	37.21	37.31	36.27	36.29	-2.21%	950,545
09/01/2026	37.28	37.66	36.36	37.11	-1.83%	1,496,325
08/31/2026	37.57	37.91	37.26	37.80	+0.41%	631,696
08/31/2026	$0.46 Dividend
08/28/2026	38.42	38.63	37.62	37.65	-2.01%	336,450
08/27/2026	38.29	38.46	38.13	38.42	+0.08%	516,146
08/26/2026	38.53	38.59	38.22	38.39	-0.23%	589,083
08/25/2026	37.84	38.93	37.82	38.47	+0.99%	752,492
08/24/2026	38.24	38.69	37.91	38.10	-1.00%	654,018
08/21/2026	38.53	38.91	38.26	38.48	+0.03%	755,247
08/20/2026	38.97	39.22	38.29	38.47	-1.22%	750,076
08/19/2026	38.20	39.03	38.15	38.95	+2.87%	585,811
08/18/2026	38.79	38.79	37.86	37.86	-1.52%	892,749
08/17/2026	39.06	39.17	38.39	38.45	-2.09%	416,865
08/14/2026	39.51	40.03	38.99	39.27	-0.67%	296,978
08/13/2026	39.06	39.63	38.92	39.53	+1.42%	578,901
08/12/2026	38.88	39.67	38.88	38.98	+0.18%	587,185
08/11/2026	37.76	39.30	37.65	38.91	+3.69%	826,497
08/10/2026	38.29	38.73	37.51	37.53	-2.72%	1,065,167
08/07/2026	38.81	39.16	38.22	38.57	+0.26%	554,510
08/06/2026	38.94	39.44	38.46	38.47	-1.79%	1,095,111
08/05/2026	39.82	39.92	38.57	39.18	-0.65%	1,308,629
08/04/2026	40.26	40.26	38.80	39.43	-0.42%	1,469,626
08/03/2026	41.49	41.49	39.46	39.60	-4.02%	701,490
07/31/2026	41.23	41.78	40.81	41.26	-1.49%	1,218,602
07/30/2026	41.99	43.51	41.38	41.88	-0.54%	1,181,167
07/30/2026	-$0.07 Earnings
07/29/2026	41.15	42.39	41.09	42.11	+1.65%	1,801,166
07/28/2026	40.27	41.50	40.06	41.43	+3.76%	1,544,406
07/27/2026	40.51	40.66	39.58	39.93	-1.15%	1,894,736
07/24/2026	40.70	41.15	40.26	40.39	-0.39%	1,218,683
07/23/2026	39.52	40.63	39.23	40.55	+1.96%	1,680,771
07/22/2026	39.23	40.18	39.23	39.77	+1.72%	3,191,839
07/21/2026	38.28	39.23	38.28	39.10	+1.00%	756,704
07/20/2026	38.79	39.09	38.26	38.71	-0.20%	442,475
07/17/2026	38.96	39.15	38.50	38.79	+0.26%	1,055,513
07/16/2026	37.82	38.79	37.82	38.69	+1.11%	505,528
07/15/2026	37.59	38.57	37.59	38.27	+1.52%	518,438
07/14/2026	37.23	37.81	37.23	37.69	+1.44%	711,736
07/13/2026	36.86	37.58	36.72	37.16	-0.11%	571,643
07/10/2026	36.24	37.49	36.24	37.20	+0.97%	645,291
07/09/2026	36.97	37.21	36.72	36.84	-0.19%	664,260
07/08/2026	36.41	36.97	35.98	36.91	+1.36%	734,220
07/07/2026	36.76	37.21	36.41	36.42	-1.21%	988,539
07/06/2026	36.25	37.07	36.25	36.86	+0.81%	1,393,659
07/02/2026	35.79	36.57	35.41	36.57	+2.81%	783,224
07/01/2026	36.36	36.41	35.48	35.57	-1.34%	436,884
06/30/2026	35.79	36.11	35.65	36.05	+0.11%	604,456
06/29/2026	35.98	36.24	35.45	36.01	-0.41%	698,117
06/26/2026	36.32	36.74	35.97	36.16	+0.58%	749,478
06/25/2026	36.21	36.80	35.94	35.96	-0.44%	941,738
06/24/2026	36.39	36.58	35.91	36.11	-0.60%	355,290
06/23/2026	35.67	36.39	35.41	36.33	+1.43%	952,412
06/22/2026	36.93	36.93	35.76	35.82	-3.51%	746,691
06/18/2026	36.97	37.42	36.89	37.12	+0.54%	725,779
06/17/2026	37.55	37.80	36.78	36.92	-1.89%	773,721
06/16/2026	38.03	38.06	37.53	37.64	-0.03%	662,174
06/15/2026	37.84	38.12	37.49	37.65	-0.47%	479,304
06/12/2026	37.99	38.31	37.67	37.82	-0.23%	333,087
06/11/2026	38.23	38.94	37.90	37.91	-1.59%	1,107,188
06/10/2026	37.93	38.88	37.93	38.52	+0.83%	670,672
06/09/2026	38.37	38.64	38.06	38.21	0.00%	619,903
06/08/2026	38.34	38.95	37.98	38.21	-0.34%	853,830
06/05/2026	38.78	39.02	38.24	38.34	-0.59%	583,024
06/04/2026	38.46	38.94	38.12	38.56	+0.54%	626,860
06/03/2026	38.51	39.03	37.98	38.36	+0.03%	775,184
06/02/2026	38.23	38.86	38.23	38.35	-0.18%	616,591
06/01/2026	38.23	39.15	38.08	38.42	-0.41%	1,045,933
05/29/2026	38.53	38.76	38.12	38.57	-0.17%	808,341
05/29/2026	$0.46 Dividend
05/28/2026	37.88	38.80	37.51	38.64	+2.12%	791,309
05/27/2026	37.83	38.09	37.31	37.84	-0.18%	700,299
05/26/2026	38.83	39.17	37.78	37.91	-2.09%	1,153,770
05/22/2026	39.09	39.18	38.66	38.72	-0.28%	466,735
05/21/2026	38.58	39.23	38.22	38.82	+1.43%	880,608
05/20/2026	37.64	38.44	37.45	38.28	+2.00%	630,434
05/19/2026	37.55	37.83	37.28	37.52	-0.49%	801,829
05/18/2026	37.11	37.84	37.05	37.71	+1.74%	393,064
05/15/2026	37.21	37.52	36.68	37.07	-1.07%	681,274