NYSE - Delayed Quote
USD
Brookfield Infrastructure Partners L.P. (BIP-PB)
15.71
+0.18
(+1.16%)
As of 9:37:46 AM EST. Market Open.
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
15.60
15.80
15.60
15.71
15.71
3,004
Oct 30, 2026
15.65
15.89
15.50
15.53
15.53
14,137
Oct 29, 2026
15.62
15.64
15.60
15.61
15.61
2,976
Oct 28, 2026
15.75
15.82
15.60
15.64
15.64
7,384
Oct 27, 2026
15.71
15.81
15.56
15.81
15.81
6,064
Oct 26, 2026
15.86
15.86
15.60
15.60
15.60
6,792
Oct 23, 2026
16.04
16.06
15.64
15.77
15.77
4,130
Oct 22, 2026
15.83
15.99
15.76
15.78
15.78
15,627
Oct 21, 2026
15.83
15.95
15.83
15.89
15.89
4,623
Oct 20, 2026
16.00
16.08
15.74
15.92
15.92
13,236
Oct 19, 2026
15.70
16.19
15.70
16.16
16.16
7,393
Oct 16, 2026
16.03
16.05
15.70
15.76
15.76
11,016
Oct 15, 2026
15.92
16.12
15.83
15.93
15.93
12,172
Oct 14, 2026
15.84
15.97
15.80
15.80
15.80
4,905
Oct 13, 2026
15.95
16.00
15.74
15.92
15.92
8,492
Oct 12, 2026
15.72
15.90
15.70
15.79
15.79
5,687
Oct 9, 2026
15.65
15.97
15.62
15.91
15.91
36,789
Oct 8, 2026
15.73
15.81
15.62
15.67
15.67
13,527
Oct 7, 2026
16.04
16.04
15.73
15.73
15.73
7,458
Oct 6, 2026
16.05
16.27
15.86
16.03
16.03
15,145
Oct 5, 2026
15.80
16.09
15.80
16.09
16.09
17,606
Oct 2, 2026
15.86
15.93
15.82
15.83
15.83
8,873
Oct 1, 2026
15.84
15.84
15.84
15.84
15.84
492
Sep 30, 2026
15.77
15.86
15.73
15.84
15.84
21,949
Sep 29, 2026
15.85
15.94
15.80
15.82
15.82
22,406
Sep 28, 2026
16.15
16.32
16.04
16.04
16.04
8,081
Sep 25, 2026
16.36
16.38
16.13
16.21
16.21
5,605
Sep 24, 2026
16.47
16.47
16.25
16.33
16.33
10,988
Sep 23, 2026
16.29
16.37
16.18
16.34
16.34
17,881
Sep 22, 2026
16.38
16.38
16.25
16.27
16.27
3,558
Sep 21, 2026
16.45
16.45
16.17
16.22
16.22
5,685
Sep 18, 2026
16.25
16.45
16.25
16.35
16.35
2,392
Sep 17, 2026
16.21
16.43
16.21
16.37
16.37
2,980
Sep 16, 2026
16.35
16.35
16.21
16.31
16.31
8,235
Sep 15, 2026
16.17
16.21
16.14
16.17
16.17
7,814
Sep 14, 2026
16.26
16.26
16.14
16.14
16.14
4,732
Sep 11, 2026
16.31
16.47
16.13
16.23
16.23
7,276
Sep 10, 2026
16.35
16.52
16.27
16.42
16.42
7,640
Sep 9, 2026
16.39
16.55
16.32
16.37
16.37
12,307
Sep 8, 2026
16.50
16.67
16.32
16.46
16.46
11,540
Sep 4, 2026
16.47
16.54
16.47
16.50
16.50
5,548
Sep 3, 2026
16.50
16.53
16.47
16.47
16.47
12,907
Sep 2, 2026
16.52
16.55
16.50
16.50
16.50
14,600
Sep 1, 2026
16.64
16.65
16.50
16.55
16.55
18,238
Aug 31, 2026
0.3125
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 31, 2026
16.65
16.65
16.60
16.65
16.65
14,110
Aug 28, 2026
16.88
16.94
16.88
16.94
16.63
1,779
Aug 27, 2026
16.95
16.95
16.88
16.88
16.57
8,381
Aug 26, 2026
16.84
16.90
16.84
16.88
16.57
2,445
Aug 25, 2026
16.75
16.97
16.75
16.91
16.59
10,003
Aug 24, 2026
16.79
16.87
16.52
16.84
16.53
14,935
Aug 21, 2026
16.83
17.01
16.83
16.89
16.57
9,555
Aug 20, 2026
16.73
16.87
16.73
16.83
16.52
3,876
Aug 19, 2026
16.78
16.91
16.75
16.82
16.51
11,540
Aug 18, 2026
16.87
16.95
16.70
16.75
16.44
18,140
Aug 17, 2026
16.94
16.95
16.75
16.83
16.52
16,411
Aug 14, 2026
16.96
16.99
16.90
16.95
16.64
11,752
Aug 13, 2026
16.91
17.00
16.91
16.98
16.67
9,598
Aug 12, 2026
17.21
17.21
16.90
16.91
16.60
9,345
Aug 11, 2026
16.98
16.99
16.98
16.99
16.68
1,454
Aug 10, 2026
16.93
16.98
16.92
16.97
16.66
5,061
Aug 7, 2026
16.96
17.01
16.94
16.96
16.65
2,718
Aug 6, 2026
16.97
17.04
16.93
16.93
16.62
5,223
Aug 5, 2026
16.81
17.04
16.67
16.94
16.63
14,809
Aug 4, 2026
16.84
17.09
16.76
16.96
16.65
19,412
Aug 3, 2026
16.87
17.09
16.83
17.04
16.73
11,415
Jul 31, 2026
16.66
16.87
16.66
16.87
16.56
23,735
Jul 30, 2026
16.50
16.90
16.50
16.85
16.54
14,582
Jul 29, 2026
16.47
16.52
16.41
16.52
16.22
23,681
Jul 28, 2026
16.36
16.60
16.28
16.42
16.12
20,287
Jul 27, 2026
16.24
16.34
16.22
16.33
16.03
19,486
Jul 24, 2026
16.30
16.34
16.25
16.33
16.03
10,680
Jul 23, 2026
16.38
16.38
16.20
16.21
15.91
13,336
Jul 22, 2026
16.33
16.42
16.11
16.12
15.82
26,547
Jul 21, 2026
16.41
16.47
16.39
16.39
16.09
10,030
Jul 20, 2026
16.35
16.43
16.32
16.38
16.08
7,140
Jul 17, 2026
16.30
16.33
16.30
16.32
16.01
8,369
Jul 16, 2026
16.17
16.36
16.16
16.31
16.01
32,018
Jul 15, 2026
16.10
16.21
16.08
16.21
15.91
32,007
Jul 14, 2026
16.07
16.10
16.06
16.08
15.78
29,808
Jul 13, 2026
16.05
16.10
16.05
16.07
15.77
19,883
Jul 10, 2026
16.10
16.10
16.08
16.08
15.78
3,342
Jul 9, 2026
16.10
16.10
16.06
16.08
15.78
21,794
Jul 8, 2026
16.18
16.21
16.14
16.14
15.84
10,113
Jul 7, 2026
16.10
16.23
16.10
16.19
15.89
11,154
Jul 6, 2026
16.01
16.18
16.00
16.18
15.88
47,246
Jul 2, 2026
16.17
16.17
16.05
16.10
15.80
7,323
Jul 1, 2026
15.81
16.16
15.81
16.16
15.86
25,127
Jun 30, 2026
16.23
16.25
15.76
15.76
15.47
60,957
Jun 29, 2026
16.16
16.26
16.16
16.26
15.96
13,244
Jun 26, 2026
16.25
16.25
16.16
16.21
15.91
38,791
Jun 25, 2026
16.25
16.25
16.20
16.25
15.95
13,730
Jun 24, 2026
16.20
16.22
16.15
16.20
15.90
16,172
Jun 23, 2026
16.17
16.23
16.13
16.23
15.93
11,202
Jun 22, 2026
15.97
16.23
15.97
16.09
15.79
31,546
Jun 18, 2026
16.05
16.14
15.96
16.14
15.84
14,943
Jun 17, 2026
16.18
16.23
15.88
16.06
15.76
22,129
Jun 16, 2026
16.20
16.20
16.15
16.15
15.85
5,007
Jun 15, 2026
16.17
16.17
16.09
16.11
15.81
15,591
Jun 12, 2026
16.12
16.22
16.11
16.15
15.85
13,847
Jun 11, 2026
16.15
16.25
16.11
16.12
15.82
17,124
Jun 10, 2026
16.23
16.40
16.16
16.16
15.86
10,983
Jun 9, 2026
16.19
16.40
16.12
16.23
15.93
8,457
Jun 8, 2026
16.20
16.39
16.16
16.22
15.92
9,517
Jun 5, 2026
16.39
16.46
16.25
16.36
16.06
5,076
Jun 4, 2026
16.36
16.41
16.30
16.41
16.10
5,489
Jun 3, 2026
16.23
16.41
16.19
16.28
15.98
13,007
Jun 2, 2026
16.25
16.47
16.25
16.28
15.98
6,094
Jun 1, 2026
16.52
16.52
16.11
16.22
15.92
24,783
May 29, 2026
0.3125
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
16.54
16.58
16.52
16.52
16.22
5,495
May 28, 2026
16.77
16.82
16.77
16.82
16.20
6,802
May 27, 2026
16.77
16.77
16.74
16.76
16.14
3,188
May 26, 2026
16.70
16.86
16.70
16.77
16.16
21,356
May 22, 2026
16.46
16.75
16.46
16.75
16.14
19,026
May 21, 2026
16.49
16.59
16.41
16.45
15.85
15,066
May 20, 2026
16.37
16.56
16.37
16.43
15.83
7,214
May 19, 2026
16.58
16.58
16.33
16.38
15.78
16,472
May 18, 2026
16.60
16.60
16.50
16.53
15.92
11,915
May 15, 2026
16.58
16.58
16.47
16.52
15.91
4,599
May 14, 2026
16.50
16.63
16.45
16.58
15.98
4,706
May 13, 2026
16.40
16.75
16.40
16.61
16.00
8,994
May 12, 2026
16.49
16.62
16.48
16.59
15.98
7,829
May 11, 2026
16.44
16.58
16.44
16.53
15.92
8,062
May 8, 2026
16.53
16.55
16.40
16.51
15.90
10,223
May 7, 2026
16.60
16.60
16.47
16.53
15.92
12,853
May 6, 2026
16.60
16.65
16.42
16.52
15.91
17,916
May 5, 2026
16.23
16.38
16.23
16.32
15.72
8,300
May 4, 2026
16.40
16.50
16.22
16.23
15.63
16,469
May 1, 2026
16.33
16.39
16.24
16.39
15.78
4,017
Apr 30, 2026
16.31
16.31
16.06
16.25
15.65
12,855
Apr 29, 2026
16.17
16.26
16.05
16.09
15.50
15,085
Apr 28, 2026
16.15
16.31
16.15
16.31
15.71
8,025
Apr 27, 2026
16.30
16.30
16.20
16.25
15.65
11,893
Apr 24, 2026
16.34
16.36
16.13
16.24
15.64
28,961
Apr 23, 2026
16.32
16.49
16.30
16.31
15.71
10,595
Apr 22, 2026
16.21
16.28
16.21
16.25
15.65
3,928
Apr 21, 2026
16.34
16.34
16.21
16.23
15.63
6,943
Apr 20, 2026
16.31
16.31
16.25
16.29
15.69
20,475
Apr 17, 2026
16.26
16.34
16.26
16.31
15.71
5,114
Apr 16, 2026
16.36
16.36
16.25
16.25
15.65
8,889
Apr 15, 2026
16.37
16.37
16.30
16.36
15.76
2,571
Apr 14, 2026
16.20
16.34
16.20
16.34
15.74
8,380
Apr 13, 2026
16.22
16.27
16.15
16.23
15.63
6,640
Apr 10, 2026
16.14
16.35
16.14
16.22
15.62
4,143
Apr 9, 2026
16.12
16.39
16.11
16.35
15.75
6,881
Apr 8, 2026
16.13
16.34
16.03
16.21
15.62
10,992
Apr 7, 2026
16.09
16.09
15.95
16.00
15.41
6,273
Apr 6, 2026
16.06
16.28
16.06
16.09
15.50
3,777
Apr 2, 2026
15.97
16.41
15.96
16.05
15.46
4,669
Apr 1, 2026
16.19
16.19
15.97
15.97
15.38
13,438
Mar 31, 2026
16.55
16.55
15.88
15.88
15.30
32,380
Mar 30, 2026
16.45
16.60
16.42
16.44
15.84
10,045
Mar 27, 2026
16.71
16.71
16.43
16.43
15.83
2,675
Mar 26, 2026
16.53
16.53
16.42
16.42
15.82
5,337
Mar 25, 2026
16.53
16.53
16.43
16.51
15.90
2,188
Mar 24, 2026
16.50
16.55
16.42
16.42
15.82
11,256
Mar 23, 2026
16.30
16.55
16.20
16.49
15.89
21,160
Mar 20, 2026
16.26
16.34
16.18
16.32
15.72
15,312
Mar 19, 2026
16.50
16.57
16.30
16.30
15.70
9,511
Mar 18, 2026
16.72
16.72
16.51
16.51
15.90
1,790
Mar 17, 2026
16.68
16.75
16.50
16.54
15.93
22,139
Mar 16, 2026
16.80
16.89
16.66
16.70
16.09
7,955
Mar 13, 2026
16.95
16.95
16.75
16.83
16.21
2,594
Mar 12, 2026
16.70
16.75
16.68
16.75
16.14
6,426
Mar 11, 2026
16.80
16.80
16.70
16.70
16.09
6,179
Mar 10, 2026
16.76
16.80
16.76
16.79
16.18
94
Mar 9, 2026
16.64
16.84
16.64
16.72
16.11
94
Mar 6, 2026
16.73
16.85
16.73
16.77
16.15
94
Mar 5, 2026
16.81
16.90
16.73
16.73
16.12
94
Mar 4, 2026
16.62
16.77
16.62
16.73
16.12
94
Mar 3, 2026
16.77
16.89
16.60
16.67
16.06
94
Mar 2, 2026
16.77
16.94
16.72
16.77
16.15
94
Feb 27, 2026
0.3125
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 27, 2026
17.10
17.10
16.44
16.44
15.84
94
Feb 26, 2026
17.31
17.35
17.31
17.32
16.38
8,982
Feb 25, 2026
17.38
17.40
17.24
17.27
16.34
94
Feb 24, 2026
17.25
17.44
17.25
17.44
16.50
94
Feb 23, 2026
17.40
17.40
17.25
17.29
16.36
94
Feb 20, 2026
17.39
17.40
17.28
17.30
16.36
3,175
Feb 19, 2026
17.38
17.38
17.21
17.29
16.36
3,655
Feb 18, 2026
17.21
17.35
17.20
17.34
16.41
5,264
Feb 17, 2026
17.31
17.35
17.17
17.34
16.40
10,874
Feb 13, 2026
17.12
17.19
17.06
17.15
16.22
8,794
Feb 12, 2026
17.08
17.12
17.05
17.12
16.19
5,551
Feb 11, 2026
17.01
17.11
17.01
17.10
16.18
3,626
Feb 10, 2026
16.99
17.08
16.89
17.00
16.08
6,885
Feb 9, 2026
16.92
16.98
16.90
16.98
16.06
7,805
Feb 6, 2026
17.10
17.14
16.47
16.97
16.05
33,862
Feb 5, 2026
17.04
17.11
16.97
16.98
16.06
11,896
Feb 4, 2026
16.80
16.97
16.75
16.97
16.05
16,439
Feb 3, 2026
16.88
16.92
16.87
16.88
15.97
3,034
Feb 2, 2026
16.94
16.94
16.78
16.80
15.89
3,458
Jan 30, 2026
16.85
16.94
16.72
16.72
15.82
11,187
Jan 29, 2026
16.83
17.10
16.83
16.83
15.92
2,407
Jan 28, 2026
16.88
16.88
16.75
16.83
15.92
5,166
Jan 27, 2026
17.06
17.06
16.80
16.88
15.97
13,449
Jan 26, 2026
17.18
17.25
17.10
17.12
16.19
8,123
Jan 23, 2026
17.16
17.22
17.01
17.12
16.19
12,517
Jan 22, 2026
17.24
17.38
17.11
17.22
16.29
5,783
Jan 21, 2026
16.83
17.28
16.83
17.26
16.33
20,656
Jan 20, 2026
16.93
16.94
16.75
16.94
16.02
6,785
Jan 16, 2026
16.85
16.93
16.78
16.93
16.01
6,723
Jan 15, 2026
16.77
16.85
16.77
16.79
15.88
3,993
Jan 14, 2026
16.69
16.95
16.69
16.76
15.85
9,579
Jan 13, 2026
16.96
16.98
16.75
16.77
15.86
15,127
Jan 12, 2026
16.85
16.85
16.69
16.69
15.79
10,020
Jan 9, 2026
16.91
16.91
16.75
16.80
15.89
3,094
Jan 8, 2026
16.91
16.93
16.77
16.77
15.86
9,188
Jan 7, 2026
16.94
16.94
16.80
16.82
15.91
6,425
Jan 6, 2026
16.68
16.90
16.68
16.76
15.85
19,262
Jan 5, 2026
16.74
16.74
16.55
16.59
15.69
5,640
Jan 2, 2026
16.43
16.78
16.42
16.76
15.85
7,277
Dec 31, 2025
16.60
16.63
16.20
16.38
15.49
33,723
Dec 30, 2025
16.61
16.69
16.51
16.60
15.70
7,341
Dec 29, 2025
16.93
17.05
16.55
16.65
15.75
19,217
Dec 26, 2025
16.91
16.95
16.90
16.93
16.01
2,320
Dec 24, 2025
16.59
16.90
16.58
16.89
15.97
18,085
Dec 23, 2025
16.77
16.84
16.61
16.61
15.71
9,406
Dec 22, 2025
16.85
16.85
16.58
16.60
15.70
6,539
Dec 19, 2025
16.79
16.81
16.60
16.80
15.89
17,490
Dec 18, 2025
16.87
17.07
16.79
16.79
15.88
9,452
Dec 17, 2025
16.95
17.07
16.67
16.80
15.89
18,084
Dec 16, 2025
16.92
17.02
16.85
16.93
16.01
21,221
Dec 15, 2025
16.65
16.95
16.65
16.80
15.89
20,638
Dec 12, 2025
16.55
16.70
16.50
16.64
15.74
12,202
Dec 11, 2025
16.55
16.72
16.53
16.55
15.66
15,243
Dec 10, 2025
16.79
16.79
16.52
16.57
15.67
5,696
Dec 9, 2025
16.75
16.79
16.67
16.67
15.77
2,110
Dec 8, 2025
16.75
16.75
16.60
16.65
15.75
1,680
Dec 5, 2025
16.71
16.85
16.60
16.69
15.79
14,716
Dec 4, 2025
16.70
16.70
16.55
16.55
15.66
9,746
Dec 3, 2025
16.56
16.70
16.56
16.70
15.80
8,072
Dec 2, 2025
16.55
16.84
16.54
16.59
15.69
8,104
Dec 1, 2025
16.72
16.72
16.51
16.55
15.66
7,118
Nov 28, 2025
0.3125
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 28, 2025
16.68
16.87
16.56
16.56
15.66
15,531
Nov 26, 2025
16.92
17.16
16.92
17.11
15.89
6,299
Nov 25, 2025
16.92
17.05
16.70
17.01
15.80
16,143
Nov 24, 2025
16.74
16.90
16.74
16.90
15.69
2,551
Nov 21, 2025
16.55
16.68
16.54
16.66
15.47
3,176
Nov 20, 2025
16.52
16.75
16.35
16.66
15.47
14,701
Nov 19, 2025
16.78
16.78
16.50
16.51
15.33
11,900
Nov 18, 2025
16.63
16.77
16.55
16.60
15.42
4,667
Nov 17, 2025
16.70
16.81
16.55
16.75
15.55
6,440
Nov 14, 2025
16.75
16.87
16.65
16.77
15.57
12,114
Nov 13, 2025
16.82
16.90
16.75
16.90
15.69
9,114
Nov 12, 2025
16.81
16.90
16.81
16.88
15.68
3,140
Nov 11, 2025
16.79
16.95
16.72
16.95
15.74
11,414
Nov 10, 2025
16.90
16.90
16.67
16.79
15.59
14,966
Nov 7, 2025
17.00
17.00
16.80
16.90
15.69
5,738
Nov 6, 2025
16.72
16.78
16.72
16.75
15.55
8,484
Nov 5, 2025
16.65
16.85
16.60
16.85
15.65
5,677
Nov 4, 2025
16.84
16.84
16.48
16.66
15.47
35,280
Nov 3, 2025
16.70
17.00
16.55
16.84
15.64
8,331
