Date	Open	High	Low	Close	Volume	Change (%)
Apr 01, 2026	50.44	50.71	50.14	50.48	358,303	+0.30(+0.60%)
Mar 31, 2026	49.08	50.54	49.08	50.18	503,876	+1.22(+2.49%)
Mar 30, 2026	49.21	49.59	48.50	48.96	394,907	+0.47(+0.97%)
Mar 27, 2026	49.53	49.55	48.25	48.49	412,377	-0.99(-2.00%)
Mar 26, 2026	49.36	49.76	48.79	49.48	309,424	+0.34(+0.69%)
Mar 25, 2026	49.29	49.71	48.40	49.14	762,606	+0.23(+0.47%)
Mar 24, 2026	48.94	49.05	48.02	48.91	421,921	+0.17(+0.35%)
Mar 23, 2026	50.42	50.67	48.72	48.74	518,241	-1.34(-2.68%)
Mar 20, 2026	49.87	50.69	49.51	50.08	1,816,966	-0.01(-0.02%)
Mar 19, 2026	48.50	50.15	48.48	50.09	509,331	+0.98(+2.00%)
Mar 18, 2026	50.00	50.00	48.90	49.11	459,614	-1.09(-2.17%)
Mar 17, 2026	52.39	52.39	50.09	50.20	456,543	-1.68(-3.24%)
Mar 16, 2026	52.01	52.99	51.70	51.88	433,886	+0.11(+0.21%)
Mar 13, 2026	52.22	52.53	51.55	51.77	524,515	+0.09(+0.17%)
Mar 12, 2026	52.10	52.44	51.44	51.68	902,903	-1.08(-2.05%)
Mar 11, 2026	51.17	53.17	51.17	52.76	729,715	+1.16(+2.25%)
Mar 10, 2026	49.85	51.82	49.83	51.60	671,304	+1.65(+3.30%)
Mar 09, 2026	50.03	50.51	49.95	49.95	681,270	-1.21(-2.37%)
Mar 06, 2026	51.19	51.55	50.70	51.16	520,509	-0.84(-1.62%)
Mar 05, 2026	53.08	53.10	51.79	52.00	609,467	-1.11(-2.09%)
Mar 04, 2026	53.82	54.11	53.08	53.11	481,013	-0.60(-1.12%)
Mar 03, 2026	53.24	53.90	52.70	53.71	736,176	-0.53(-0.98%)
Mar 02, 2026	53.00	55.18	52.38	54.24	778,995	+1.03(+1.94%)
Feb 27, 2026	54.09	54.19	52.87	53.21	1,222,539	-1.61(-2.94%)
Feb 26, 2026	53.88	54.97	53.88	54.82	506,492	+0.97(+1.80%)
Feb 25, 2026	53.51	54.25	53.50	53.85	414,681	+0.28(+0.52%)
Feb 24, 2026	53.37	54.07	53.21	53.57	489,892	+0.60(+1.13%)
Feb 23, 2026	52.81	53.64	52.71	52.97	324,355	+0.26(+0.49%)
Feb 20, 2026	52.06	53.08	51.94	52.71	373,648	+0.46(+0.88%)
Feb 19, 2026	52.20	52.37	51.56	52.25	373,300	-0.24(-0.46%)
Feb 18, 2026	52.83	52.89	52.08	52.49	229,697	-0.27(-0.51%)
Feb 17, 2026	52.73	53.34	52.50	52.76	339,715	-0.03(-0.06%)
Feb 13, 2026				52.79	0	+0.25(+0.48%)
Feb 12, 2026	53.23	53.99	52.40	52.54	508,276	-0.66(-1.24%)
Feb 11, 2026	53.03	53.80	52.65	53.20	494,952	+0.38(+0.72%)
Feb 10, 2026	51.98	52.88	51.90	52.82	956,612	+0.77(+1.48%)
Feb 09, 2026	51.93	52.34	51.72	52.05	776,373	+0.11(+0.21%)
Feb 06, 2026	50.89	52.00	50.87	51.94	466,297	+1.16(+2.28%)
Feb 05, 2026	50.27	50.87	49.74	50.78	494,017	+0.60(+1.20%)
Feb 04, 2026	50.17	50.66	50.02	50.18	547,015	+0.09(+0.18%)
Feb 03, 2026	50.31	50.50	49.74	50.09	705,857	+0.14(+0.28%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Business Insurance is a singular, authoritative news and information source for executives focused upon risk management, risk transfer and risk financing.

Never miss important news. Subscribe to our newsletter.

Brookfield Infrastructure Partners L.P. (TSX:BIP-UN)

Historical Prices

Information