Brookfield Infrastructure Partners L.P. (BIP)

32.81Last Price

-0.76 (-2.26%)Change

Brookfield Infrastructure Partners is a global leader in owning and operating a diverse range of infrastructure assets

The company focuses on sectors such as utilities, transport, and renewable energy, providing essential services that support the economy and improve quality of life. Through its extensive portfolio, Brookfield Infrastructure Partners engages in the acquisition, development, and management of infrastructure projects, emphasizing long-term value creation for its investors. The firm is committed to sustainable practices and innovation, positioning itself as a key player in the transformation of global infrastructure to meet the demands of today and the future.

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	33.51	33.85	32.47	32.81	268,717	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
1/03/2025	31.75	32.12	31.57	31.96	404,936	31.96
1/02/2025	32.07	32.15	31.54	31.86	509,209	31.86
12/31/2024	31.71	0.00	31.79	31.79	0	31.79
12/30/2024	31.54	32.17	31.15	31.71	294,322	31.71
12/27/2024	31.77	32.18	31.40	31.64	183,737	31.64
12/26/2024	31.67	32.21	31.65	31.97	151,048	31.97
12/24/2024	31.87	32.07	31.75	32.00	151,286	32.00
12/23/2024	31.21	32.07	30.79	32.03	402,394	32.03
12/20/2024	30.60	31.58	30.52	31.36	745,206	31.36
12/19/2024	30.56	31.28	30.50	31.11	373,853	31.11
12/18/2024	32.19	32.43	30.10	30.42	931,563	30.42
12/17/2024	32.23	32.50	31.93	32.49	783,794	32.49
12/16/2024	32.60	32.77	32.24	32.36	291,309	32.36
12/13/2024	33.35	33.64	32.66	32.72	671,702	32.72
12/12/2024	33.74	33.86	33.25	33.39	393,286	33.39
12/11/2024	34.96	34.96	33.69	33.85	485,560	33.85
12/10/2024	33.85	34.71	33.37	34.50	475,437	34.50
12/09/2024	34.40	34.74	33.78	33.85	220,424	33.85
12/06/2024	35.25	35.25	34.23	34.41	371,979	34.41
12/05/2024	34.56	35.17	34.50	34.92	241,569	34.92
12/04/2024	34.90	34.97	34.46	34.64	353,526	34.64
12/03/2024	35.00	35.50	34.76	34.91	253,825	34.91
12/02/2024	35.00	35.35	34.64	35.14	383,209	35.14
11/29/2024	35.47	35.47	34.76	34.97	328,030	34.97
11/27/2024	35.01	35.57	34.83	35.35	261,639	35.35
11/26/2024	34.97	35.25	34.30	34.83	411,326	34.83
11/25/2024	35.00	35.64	34.81	35.27	287,647	35.27
11/22/2024	34.80	35.02	34.51	34.74	237,556	34.74
11/21/2024	33.94	35.10	33.86	34.86	323,835	34.86
11/20/2024	34.14	34.30	33.64	34.19	245,141	34.19
11/19/2024	34.05	34.45	33.43	34.31	387,596	34.31
11/18/2024	34.12	34.82	34.12	34.35	240,052	34.35
11/15/2024	34.22	34.41	33.82	34.20	362,559	34.20
11/14/2024	34.50	34.88	33.92	34.05	360,585	34.05
11/13/2024	34.60	34.73	34.00	34.46	386,759	34.46
11/12/2024	34.55	34.80	34.22	34.79	275,814	34.79
11/11/2024	34.25	35.21	34.25	34.82	462,376	34.82
11/08/2024	34.48	34.55	33.79	34.29	258,435	34.29
11/07/2024	34.93	35.55	34.13	34.21	437,773	34.21
11/06/2024	34.47	34.93	34.11	34.67	422,777	34.67
11/05/2024	34.15	34.56	34.00	34.47	439,445	34.47
11/04/2024	33.94	34.45	33.57	33.90	397,948	33.90
11/01/2024	34.20	34.77	33.95	34.11	341,004	34.11