5 DAY PERFORMANCE
+0.27%
1 MONTH PERFORMANCE
+0.46%
3 MONTH PERFORMANCE
-4.85%
6 MONTH PERFORMANCE
+3.51%
YEAR-TO-DATE PERFORMANCE
+6.13%
1 YEAR PERFORMANCE
+14.01%
Brookfield Infrastructure Partners L.P Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $38.22 | $38.31 (0.24%) | $38.39 | $37.83 | 740.35 K | $17.61 B |
| 05/12/2026 | $37.47 | $38.07 (1.6%) | $38.20 | $37.45 | 809.25 K | $17.50 B |
| 05/11/2026 | $37.01 | $37.44 (1.16%) | $37.52 | $36.96 | 935.10 K | $17.21 B |
| 05/08/2026 | $36.96 | $36.77 (-0.51%) | $37.07 | $36.33 | 783.73 K | $16.91 B |
| 05/07/2026 | $37.01 | $36.97 (-0.11%) | $37.55 | $36.63 | 1.19 M | $17.00 B |
| 05/06/2026 | $36.74 | $37.13 (1.06%) | $37.30 | $36.51 | 1.36 M | $17.07 B |
| 05/05/2026 | $35.61 | $36.28 (1.88%) | $36.53 | $35.61 | 587.44 K | $16.68 B |
| 05/04/2026 | $36.27 | $35.73 (-1.49%) | $36.27 | $35.14 | 990.22 K | $16.43 B |
| 05/01/2026 | $36.02 | $36.18 (0.44%) | $36.39 | $35.34 | 612.20 K | $16.64 B |
| 04/30/2026 | $35.06 | $35.85 (2.25%) | $36.22 | $34.97 | 877.24 K | $16.48 B |
| 04/29/2026 | $36.00 | $34.82 (-3.28%) | $36.39 | $33.48 | 4.89 M | $16.01 B |
| 04/28/2026 | $35.94 | $35.36 (-1.61%) | $36.11 | $35.32 | 504.40 K | $16.26 B |
| 04/27/2026 | $36.50 | $36.09 (-1.12%) | $36.70 | $35.89 | 526.40 K | $16.59 B |
| 04/24/2026 | $35.75 | $36.22 (1.31%) | $36.35 | $35.60 | 441.13 K | $16.66 B |
| 04/23/2026 | $36.18 | $35.87 (-0.86%) | $36.27 | $35.77 | 495.70 K | $16.50 B |
| 04/22/2026 | $36.50 | $36.01 (-1.34%) | $36.60 | $35.90 | 537.82 K | $16.57 B |
| 04/21/2026 | $36.69 | $36.12 (-1.55%) | $36.86 | $36.01 | 762.13 K | $16.62 B |
| 04/20/2026 | $36.39 | $36.72 (0.91%) | $37.19 | $36.39 | 930.80 K | $16.89 B |
| 04/17/2026 | $36.50 | $36.56 (0.16%) | $36.84 | $36.26 | 683.50 K | $16.82 B |
| 04/16/2026 | $37.04 | $36.25 (-2.13%) | $37.20 | $36.25 | 564.53 K | $16.68 B |
| 04/15/2026 | $37.00 | $37.02 (0.05%) | $37.29 | $36.89 | 831.92 K | $17.03 B |
| 04/14/2026 | $36.82 | $37.23 (1.11%) | $37.27 | $36.71 | 938.90 K | $17.13 B |
| 04/13/2026 | $36.30 | $36.70 (1.1%) | $36.87 | $36.25 | 1.11 M | $16.89 B |
| 04/10/2026 | $36.63 | $36.56 (-0.19%) | $37.15 | $36.51 | 527.00 K | $16.82 B |
| 04/09/2026 | $36.50 | $36.69 (0.52%) | $36.81 | $35.92 | 1.07 M | $16.88 B |
| 04/08/2026 | $36.47 | $36.71 (0.66%) | $36.85 | $36.34 | 974.32 K | $16.89 B |
| 04/07/2026 | $36.00 | $35.74 (-0.72%) | $36.18 | $35.68 | 1.03 M | $16.44 B |
| 04/06/2026 | $37.00 | $36.22 (-2.11%) | $37.00 | $36.08 | 884.93 K | $16.66 B |
| 04/02/2026 | $35.66 | $36.51 (2.38%) | $36.52 | $35.53 | 766.50 K | $16.80 B |
| 04/01/2026 | $36.44 | $36.35 (-0.25%) | $36.53 | $36.05 | 1.27 M | $16.72 B |
| 03/31/2026 | $35.38 | $36.12 (2.09%) | $36.26 | $35.34 | 1.17 M | $16.62 B |
| 03/30/2026 | $35.19 | $35.21 (0.06%) | $35.61 | $34.84 | 670.80 K | $16.20 B |
| 03/27/2026 | $35.64 | $34.86 (-2.19%) | $35.70 | $34.74 | 1.04 M | $16.04 B |
| 03/26/2026 | $35.35 | $35.67 (0.91%) | $35.92 | $35.24 | 516.30 K | $16.41 B |
| 03/25/2026 | $35.92 | $35.57 (-0.97%) | $36.11 | $35.02 | 920.20 K | $16.37 B |
| 03/24/2026 | $35.50 | $35.52 (0.06%) | $35.65 | $34.88 | 1.72 M | $16.34 B |
| 03/23/2026 | $36.94 | $35.56 (-3.74%) | $37.11 | $35.51 | 1.68 M | $16.36 B |
| 03/20/2026 | $36.79 | $36.47 (-0.87%) | $36.97 | $36.06 | 1.70 M | $16.78 B |
| 03/19/2026 | $35.51 | $36.41 (2.53%) | $36.64 | $35.03 | 1.48 M | $16.75 B |
| 03/18/2026 | $36.56 | $35.76 (-2.19%) | $36.56 | $35.64 | 1.13 M | $16.45 B |
| 03/17/2026 | $38.20 | $36.64 (-4.08%) | $38.26 | $36.56 | 1.10 M | $16.86 B |
| 03/16/2026 | $38.10 | $37.92 (-0.47%) | $38.77 | $37.78 | 858.33 K | $17.45 B |
| 03/13/2026 | $38.05 | $37.75 (-0.79%) | $38.36 | $37.53 | 825.76 K | $17.37 B |
| 03/12/2026 | $38.09 | $37.87 (-0.58%) | $38.53 | $37.74 | 1.58 M | $17.42 B |
| 03/11/2026 | $37.85 | $38.89 (2.75%) | $39.10 | $37.85 | 1.21 M | $17.89 B |
| 03/10/2026 | $37.12 | $37.99 (2.34%) | $38.23 | $36.80 | 1.02 M | $17.48 B |
| 03/09/2026 | $37.16 | $36.89 (-0.73%) | $37.20 | $36.78 | 1.00 M | $16.97 B |
| 03/06/2026 | $37.51 | $37.60 (0.24%) | $37.87 | $37.08 | 876.32 K | $17.30 B |
| 03/05/2026 | $38.69 | $38.01 (-1.76%) | $38.82 | $37.78 | 1.41 M | $17.49 B |
| 03/04/2026 | $39.55 | $38.94 (-1.54%) | $39.66 | $38.80 | 1.32 M | $17.92 B |
| 03/03/2026 | $38.98 | $39.31 (0.85%) | $39.43 | $38.33 | 1.23 M | $18.09 B |
| 03/02/2026 | $38.59 | $39.68 (2.82%) | $40.32 | $38.36 | 1.39 M | $18.26 B |
| 02/27/2026 | $39.14 | $39.04 (-0.26%) | $39.67 | $38.77 | 944.80 K | $17.96 B |
| 02/26/2026 | $39.37 | $40.08 (1.8%) | $40.18 | $39.33 | 557.60 K | $18.44 B |
| 02/25/2026 | $39.06 | $39.44 (0.97%) | $39.66 | $39.05 | 590.70 K | $18.15 B |
| 02/24/2026 | $38.86 | $39.15 (0.75%) | $39.48 | $38.80 | 920.32 K | $18.01 B |
| 02/23/2026 | $38.50 | $38.70 (0.52%) | $39.18 | $38.45 | 823.60 K | $17.81 B |
| 02/20/2026 | $38.15 | $38.53 (1%) | $38.78 | $37.92 | 651.40 K | $17.73 B |
| 02/19/2026 | $38.10 | $38.10 (0%) | $38.18 | $37.64 | 634.64 K | $17.53 B |
| 02/18/2026 | $38.74 | $38.27 (-1.21%) | $38.81 | $38.06 | 776.81 K | $17.61 B |
| 02/17/2026 | $38.41 | $38.69 (0.73%) | $39.12 | $38.26 | 732.84 K | $17.80 B |
| 02/13/2026 | $38.60 | $38.75 (0.39%) | $38.90 | $38.47 | 551.40 K | $17.83 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
