S&P 500$7,489.72
+0.70%
2m
DOW 30$52,485.03
+0.53%
2m
NASDAQ 100$28,274.20
+0.60%
2m
Russell 2000$291.20
-0.48%
2m
Russell 1000$408.38
+0.64%
2m
S&P 400$3,758.64
-0.15%
2m
S&P 600$1,768.56
-0.09%
2m

Brookfield Infr (BIP)

NYSE

$40.51-$1.25 (-3.01%)

Price as of Aug 03, 2026 6:41 PM EDT

$19.7B
Market Cap
40.78%
1-Year Change
Utilities - Diversified
Industry

1 Month
+14.44%

Low Price$36.86

High Price$42.62
3 Months
+17.84%

Low Price$36.00

High Price$42.62
1 Year
+40.78%

Low Price$28.40

High Price$42.62

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
07/31/2026	41.73	42.28	41.30	41.76	-1.49%	1,218,602
07/30/2026	42.50	44.04	41.88	42.39	-0.54%	1,181,167
07/30/2026	-$0.07 Earnings
07/29/2026	41.65	42.90	41.59	42.62	+1.65%	1,801,166
07/28/2026	40.76	42.00	40.54	41.93	+3.76%	1,544,406
07/27/2026	41.00	41.15	40.06	40.41	-1.15%	1,894,736
07/24/2026	41.19	41.65	40.75	40.88	-0.39%	1,218,683
07/23/2026	40.00	41.13	39.70	41.04	+1.96%	1,680,771
07/22/2026	39.70	40.67	39.70	40.25	+1.72%	3,191,839
07/21/2026	38.74	39.70	38.74	39.57	+1.00%	756,704
07/20/2026	39.26	39.56	38.72	39.18	-0.20%	442,475
07/17/2026	39.43	39.62	38.97	39.26	+0.26%	1,055,513
07/16/2026	38.28	39.26	38.28	39.16	+1.11%	505,528
07/15/2026	38.05	39.04	38.05	38.73	+1.52%	518,438
07/14/2026	37.68	38.27	37.68	38.15	+1.44%	711,736
07/13/2026	37.31	38.03	37.16	37.61	-0.11%	571,643
07/10/2026	36.68	37.94	36.68	37.65	+0.97%	645,291
07/09/2026	37.42	37.66	37.16	37.29	-0.19%	664,260
07/08/2026	36.85	37.42	36.41	37.36	+1.36%	734,220
07/07/2026	37.20	37.66	36.85	36.86	-1.21%	988,539
07/06/2026	36.69	37.52	36.69	37.31	+0.81%	1,393,659
07/02/2026	36.22	37.01	35.84	37.01	+2.81%	783,224
07/01/2026	36.80	36.85	35.91	36.00	-1.34%	436,884
06/30/2026	36.22	36.55	36.08	36.49	+0.11%	604,456
06/29/2026	36.41	36.68	35.88	36.45	-0.41%	698,117
06/26/2026	36.76	37.19	36.40	36.60	+0.58%	749,478
06/25/2026	36.65	37.24	36.37	36.39	-0.44%	941,738
06/24/2026	36.83	37.02	36.34	36.55	-0.60%	355,290
06/23/2026	36.10	36.83	35.84	36.77	+1.43%	952,412
06/22/2026	37.38	37.38	36.19	36.25	-3.51%	746,691
06/18/2026	37.42	37.88	37.34	37.57	+0.54%	725,779
06/17/2026	38.00	38.26	37.22	37.37	-1.89%	773,721
06/16/2026	38.49	38.53	37.98	38.09	-0.03%	662,174
06/15/2026	38.30	38.58	37.95	38.10	-0.47%	479,304
06/12/2026	38.45	38.77	38.13	38.28	-0.23%	333,087
06/11/2026	38.69	39.41	38.36	38.37	-1.59%	1,107,188
06/10/2026	38.39	39.35	38.39	38.99	+0.83%	670,672
06/09/2026	38.83	39.11	38.52	38.67	0.00%	619,903
06/08/2026	38.80	39.42	38.44	38.67	-0.34%	853,830
06/05/2026	39.25	39.49	38.70	38.80	-0.59%	583,024
06/04/2026	38.92	39.41	38.58	39.03	+0.54%	626,860
06/03/2026	38.98	39.50	38.44	38.82	+0.03%	775,184
06/02/2026	38.69	39.33	38.69	38.81	-0.18%	616,591
06/01/2026	38.69	39.62	38.54	38.88	-0.41%	1,045,933
05/29/2026	39.00	39.23	38.59	39.04	-0.17%	808,341
05/29/2026	$0.46 Dividend
05/28/2026	38.33	39.27	37.97	39.11	+2.12%	791,309
05/27/2026	38.28	38.55	37.76	38.29	-0.18%	700,299
05/26/2026	39.30	39.64	38.24	38.36	-2.09%	1,153,770
05/22/2026	39.56	39.66	39.12	39.18	-0.28%	466,735
05/21/2026	39.05	39.70	38.68	39.29	+1.43%	880,608
05/20/2026	38.10	38.91	37.90	38.74	+2.00%	630,434
05/19/2026	38.01	38.28	37.73	37.98	-0.49%	801,829
05/18/2026	37.56	38.29	37.50	38.17	+1.74%	393,064
05/15/2026	37.66	37.98	37.13	37.51	-1.07%	681,274
05/14/2026	37.96	38.50	37.92	37.92	+0.13%	674,146
05/13/2026	37.78	37.94	37.39	37.87	+0.63%	740,405
05/12/2026	37.04	37.76	37.02	37.63	+1.68%	809,246
05/11/2026	36.58	37.09	36.53	37.01	+1.82%	935,094
05/08/2026	36.53	36.64	35.91	36.35	-0.54%	783,725
05/07/2026	36.58	37.12	36.21	36.54	-0.43%	1,191,844
05/06/2026	36.32	36.87	36.09	36.70	+2.34%	1,356,034
05/05/2026	35.20	36.11	35.20	35.86	+1.54%	587,443
05/04/2026	35.85	35.85	34.73	35.32	-1.24%	990,218
05/01/2026	35.61	35.97	34.93	35.76	+0.92%	612,178
04/30/2026	34.66	35.80	34.57	35.44	+2.96%	877,241
04/29/2026	35.59	35.97	33.09	34.42	-1.53%	4,884,267
04/29/2026	-$0.20 Earnings
04/28/2026	35.53	35.69	34.91	34.95	-2.02%	504,392
04/27/2026	36.08	36.28	35.48	35.67	-0.36%	526,352
04/24/2026	35.34	35.93	35.19	35.80	+0.98%	441,133
04/23/2026	35.76	35.86	35.36	35.46	-0.39%	495,653
04/22/2026	36.08	36.17	35.49	35.60	-0.30%	537,821
04/21/2026	36.27	36.44	35.60	35.70	-1.63%	762,129
04/20/2026	35.97	36.76	35.97	36.30	+0.44%	930,772
04/17/2026	36.08	36.42	35.84	36.14	+0.86%	683,477
04/16/2026	36.61	36.77	35.83	35.83	-2.08%	564,527
04/15/2026	36.57	36.86	36.47	36.59	-0.56%	831,916
04/14/2026	36.40	36.84	36.29	36.80	+1.44%	938,880
04/13/2026	35.88	36.45	35.83	36.28	+0.38%	1,110,956
04/10/2026	36.21	36.72	36.09	36.14	-0.35%	527,000
04/09/2026	36.08	36.39	35.51	36.27	-0.05%	1,074,125
04/08/2026	36.05	36.43	35.92	36.29	+2.71%	974,317
04/07/2026	35.59	35.76	35.27	35.33	-1.33%	1,028,201
04/06/2026	36.57	36.57	35.67	35.80	-0.79%	884,928
04/02/2026	35.25	36.10	35.12	36.09	+0.44%	766,498
04/01/2026	36.02	36.10	35.64	35.93	+0.64%	1,266,358
03/31/2026	34.97	35.84	34.93	35.70	+2.58%	1,167,343
03/30/2026	34.79	35.20	34.44	34.81	+1.00%	670,789
03/27/2026	35.23	35.29	34.34	34.46	-2.27%	1,043,365
03/26/2026	34.94	35.50	34.84	35.26	+0.28%	516,285
03/25/2026	35.51	35.69	34.62	35.16	+0.14%	920,180
03/24/2026	35.09	35.24	34.48	35.11	-0.11%	1,714,993
03/23/2026	36.52	36.68	35.10	35.15	-2.50%	1,677,131
03/20/2026	36.37	36.54	35.65	36.05	+0.16%	1,704,278
03/19/2026	35.10	36.22	34.63	35.99	+1.82%	1,477,408
03/18/2026	36.14	36.14	35.23	35.35	-2.40%	1,134,065
03/17/2026	37.76	37.82	36.14	36.22	-3.38%	1,100,977
03/16/2026	37.66	38.32	37.35	37.48	+0.45%	858,332
03/13/2026	37.61	37.92	37.10	37.32	-0.32%	825,761