Free Trial

Brookfield Infrastructure Partners (BIP) Stock Chart & Stock Price History

Brookfield Infrastructure Partners logo
$30.95 +0.84 (+2.79%)
Closing price 05/2/2025 03:59 PM Eastern
Extended Trading
$30.92 -0.02 (-0.08%)
As of 05/2/2025 07:59 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Brookfield Infrastructure Partners Stock Price Performance

5 Day
Performance
+5.02%
1 Month
Performance
+11.93%
3 Month
Performance
-5.36%
6 Month
Performance
-8.70%
Year-To-Date
Performance
-2.64%
1 Year
Performance
+5.70%
Receive BIP Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Brookfield Infrastructure Partners and its competitors with MarketBeat's FREE daily newsletter.

BIP Stock Chart for Sunday, May, 4, 2025

Brookfield Infrastructure Partners Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/02/2025$30.13$30.95
+2.72%
$31.06$30.22554,103 shs$14.37 billion
05/01/2025$30.07$30.13
+0.20%
$30.47$29.19424,670 shs$13.99 billion
04/30/2025$29.47$30.07
+2.03%
$30.47$29.00383,409 shs$13.96 billion
04/29/2025$29.12$29.47
+1.21%
$29.50$28.91455,050 shs$13.68 billion
04/28/2025$28.83$29.12
+1.01%
$29.20$28.90386,526 shs$13.52 billion
04/25/2025$28.98$28.83
-0.52%
$29.05$28.76489,843 shs$13.38 billion
04/24/2025$28.82$28.98
+0.56%
$29.19$28.681.29 million shs$13.45 billion
04/23/2025$28.78$28.82
+0.13%
$29.89$28.80484,189 shs$13.38 billion
04/22/2025$28.08$28.78
+2.51%
$29.03$28.12308,825 shs$13.36 billion
04/21/2025$27.97$28.08
+0.39%
$28.10$27.36868,133 shs$13.04 billion
04/18/2025$27.97$27.97$29.00$27.892.58 million shs$12.99 billion
04/17/2025$28.49$27.97
-1.82%
$29.00$27.892.58 million shs$12.99 billion
04/16/2025$28.55$28.49
-0.20%
$28.94$28.04459,545 shs$13.23 billion
04/15/2025$29.01$28.55
-1.59%
$29.01$28.51556,734 shs$13.25 billion
04/14/2025$28.26$29.01
+2.66%
$29.25$28.25442,579 shs$13.47 billion
04/11/2025$27.41$28.26
+3.08%
$28.50$27.09570,124 shs$13.12 billion
04/10/2025$29.33$27.41
-6.53%
$29.50$26.551.22 million shs$12.73 billion
04/09/2025$27.09$29.33
+8.26%
$29.68$26.861.40 million shs$13.62 billion
04/09/2025$27.09$29.33
+8.26%
$29.68$26.861.40 million shs$13.62 billion
04/08/2025$27.01$27.09
+0.30%
$28.62$26.421.32 million shs$12.58 billion
04/08/2025$27.01$27.09
+0.30%
$28.62$26.421.32 million shs$12.58 billion
04/07/2025$27.65$27.01
-2.31%
$27.81$25.721.56 million shs$12.54 billion
04/04/2025$29.66$27.65
-6.78%
$28.96$27.451.04 million shs$12.84 billion
04/03/2025$30.29$29.66
-2.08%
$29.98$29.05745,418 shs$13.77 billion

This page (NYSE:BIP) was last updated on 5/4/2025 by MarketBeat.com Staff
From Our Partners