5 DAY PERFORMANCE
+0.96%
1 MONTH PERFORMANCE
+0.63%
3 MONTH PERFORMANCE
-1.13%
6 MONTH PERFORMANCE
+0.49%
YEAR-TO-DATE PERFORMANCE
+6.13%
1 YEAR PERFORMANCE
+8.44%
Brookfield Infrastructure Partners L.P Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $36.83 | $37.24 (1.11%) | $37.31 | $36.77 | 189.29 K | $16.98 B |
| 10/08/2026 | $37.50 | $36.89 (-1.63%) | $37.54 | $36.53 | 704.14 K | $16.88 B |
| 10/07/2026 | $37.14 | $37.45 (0.83%) | $37.63 | $36.90 | 725.51 K | $17.14 B |
| 10/06/2026 | $36.38 | $37.43 (2.89%) | $37.73 | $36.38 | 894.71 K | $17.13 B |
| 10/05/2026 | $36.71 | $36.17 (-1.47%) | $36.71 | $35.69 | 831.34 K | $16.55 B |
| 10/02/2026 | $36.03 | $36.52 (1.36%) | $36.90 | $36.03 | 1.15 M | $16.71 B |
| 10/01/2026 | $35.53 | $35.79 (0.73%) | $35.97 | $35.24 | 1.64 M | $16.38 B |
| 09/30/2026 | $35.80 | $35.55 (-0.7%) | $35.91 | $35.35 | 1.02 M | $16.27 B |
| 09/29/2026 | $34.83 | $35.49 (1.89%) | $35.51 | $34.44 | 751.92 K | $16.24 B |
| 09/28/2026 | $34.70 | $34.84 (0.4%) | $35.04 | $34.37 | 538.30 K | $15.94 B |
| 09/25/2026 | $34.50 | $34.76 (0.75%) | $34.94 | $34.35 | 806.04 K | $15.91 B |
| 09/24/2026 | $35.25 | $34.44 (-2.3%) | $35.44 | $34.30 | 686.25 K | $15.76 B |
| 09/23/2026 | $35.54 | $35.22 (-0.9%) | $35.59 | $35.11 | 992.70 K | $16.12 B |
| 09/22/2026 | $35.87 | $35.78 (-0.25%) | $36.29 | $35.62 | 989.91 K | $16.37 B |
| 09/21/2026 | $35.73 | $35.83 (0.28%) | $36.17 | $35.73 | 656.06 K | $16.40 B |
| 09/18/2026 | $35.54 | $36.07 (1.49%) | $36.18 | $35.32 | 736.71 K | $16.51 B |
| 09/17/2026 | $35.56 | $35.97 (1.15%) | $36.25 | $35.43 | 1.12 M | $16.46 B |
| 09/16/2026 | $35.03 | $35.54 (1.46%) | $35.93 | $35.03 | 742.60 K | $16.26 B |
| 09/15/2026 | $35.82 | $35.04 (-2.18%) | $35.99 | $35.03 | 696.13 K | $16.03 B |
| 09/14/2026 | $36.73 | $35.65 (-2.94%) | $36.73 | $35.02 | 1.53 M | $16.31 B |
| 09/11/2026 | $36.67 | $36.88 (0.57%) | $36.97 | $36.52 | 617.60 K | $16.88 B |
| 09/10/2026 | $36.38 | $36.42 (0.11%) | $36.79 | $36.34 | 967.00 K | $16.67 B |
| 09/09/2026 | $37.07 | $36.64 (-1.16%) | $37.21 | $36.45 | 584.50 K | $16.77 B |
| 09/08/2026 | $36.76 | $37.26 (1.36%) | $37.57 | $36.76 | 392.80 K | $17.05 B |
| 09/04/2026 | $36.43 | $37.13 (1.92%) | $37.27 | $36.43 | 493.41 K | $16.99 B |
| 09/03/2026 | $36.32 | $36.84 (1.43%) | $36.92 | $35.92 | 1.02 M | $16.86 B |
| 09/02/2026 | $37.21 | $36.29 (-2.47%) | $37.31 | $36.27 | 950.55 K | $16.61 B |
| 09/01/2026 | $37.28 | $37.11 (-0.46%) | $37.66 | $36.36 | 1.50 M | $16.98 B |
| 08/31/2026 | $37.57 | $37.80 (0.61%) | $37.91 | $37.26 | 631.70 K | $17.30 B |
| 08/28/2026 | $38.88 | $38.10 (-2.01%) | $39.10 | $38.07 | 336.45 K | $17.43 B |
| 08/27/2026 | $38.75 | $38.88 (0.34%) | $38.92 | $38.59 | 516.15 K | $17.79 B |
| 08/26/2026 | $39.00 | $38.85 (-0.38%) | $39.06 | $38.68 | 589.08 K | $17.78 B |
| 08/25/2026 | $38.30 | $38.94 (1.67%) | $39.40 | $38.28 | 752.50 K | $17.82 B |
| 08/24/2026 | $38.70 | $38.56 (-0.36%) | $39.15 | $38.37 | 654.02 K | $17.65 B |
| 08/21/2026 | $39.00 | $38.95 (-0.13%) | $39.38 | $38.72 | 755.25 K | $17.82 B |
| 08/20/2026 | $39.44 | $38.94 (-1.27%) | $39.69 | $38.75 | 750.08 K | $17.82 B |
| 08/19/2026 | $38.66 | $39.42 (1.97%) | $39.50 | $38.61 | 585.81 K | $18.04 B |
| 08/18/2026 | $39.26 | $38.32 (-2.39%) | $39.26 | $38.32 | 892.75 K | $17.54 B |
| 08/17/2026 | $39.53 | $38.91 (-1.57%) | $39.64 | $38.85 | 416.90 K | $17.81 B |
| 08/14/2026 | $39.99 | $39.74 (-0.63%) | $40.51 | $39.46 | 296.98 K | $18.19 B |
| 08/13/2026 | $39.53 | $40.01 (1.21%) | $40.11 | $39.39 | 578.90 K | $18.31 B |
| 08/12/2026 | $39.35 | $39.45 (0.25%) | $40.15 | $39.35 | 587.20 K | $18.05 B |
| 08/11/2026 | $38.22 | $39.38 (3.04%) | $39.78 | $38.10 | 826.50 K | $18.02 B |
| 08/10/2026 | $38.76 | $37.98 (-2.01%) | $39.20 | $37.96 | 1.07 M | $17.38 B |
| 08/07/2026 | $39.28 | $39.04 (-0.61%) | $39.63 | $38.68 | 554.51 K | $17.86 B |
| 08/06/2026 | $39.41 | $38.94 (-1.19%) | $39.92 | $38.92 | 1.10 M | $17.82 B |
| 08/05/2026 | $40.30 | $39.65 (-1.61%) | $40.40 | $39.04 | 1.31 M | $18.14 B |
| 08/04/2026 | $40.75 | $39.91 (-2.06%) | $40.75 | $39.27 | 1.47 M | $18.26 B |
| 08/03/2026 | $41.99 | $40.08 (-4.55%) | $41.99 | $39.94 | 701.50 K | $18.34 B |
| 07/31/2026 | $41.73 | $41.76 (0.07%) | $42.28 | $41.30 | 1.22 M | $19.11 B |
| 07/30/2026 | $42.50 | $42.39 (-0.26%) | $44.04 | $41.88 | 1.18 M | $19.40 B |
| 07/29/2026 | $41.65 | $42.62 (2.33%) | $42.90 | $41.59 | 1.80 M | $19.50 B |
| 07/28/2026 | $40.76 | $41.93 (2.87%) | $42.00 | $40.54 | 1.55 M | $19.19 B |
| 07/27/2026 | $41.00 | $40.41 (-1.44%) | $41.15 | $40.06 | 1.89 M | $18.49 B |
| 07/24/2026 | $41.19 | $40.88 (-0.75%) | $41.65 | $40.75 | 1.22 M | $18.80 B |
| 07/23/2026 | $40.00 | $41.04 (2.6%) | $41.13 | $39.70 | 1.68 M | $18.87 B |
| 07/22/2026 | $39.70 | $40.25 (1.39%) | $40.67 | $39.70 | 3.19 M | $18.51 B |
| 07/21/2026 | $38.74 | $39.57 (2.14%) | $39.70 | $38.74 | 757.10 K | $18.19 B |
| 07/20/2026 | $39.26 | $39.18 (-0.2%) | $39.56 | $38.72 | 442.53 K | $18.01 B |
| 07/17/2026 | $39.43 | $39.26 (-0.43%) | $39.62 | $38.97 | 1.06 M | $18.05 B |
| 07/16/2026 | $38.28 | $39.16 (2.3%) | $39.26 | $38.28 | 505.53 K | $18.01 B |
| 07/15/2026 | $38.05 | $38.73 (1.79%) | $39.04 | $38.05 | 518.44 K | $17.81 B |
| 07/14/2026 | $37.68 | $38.15 (1.25%) | $38.27 | $37.68 | 711.74 K | $17.54 B |
| 07/13/2026 | $37.31 | $37.61 (0.8%) | $38.03 | $37.16 | 571.64 K | $17.29 B |
| 07/10/2026 | $36.68 | $37.65 (2.64%) | $37.94 | $36.68 | 645.30 K | $17.31 B |
| 07/09/2026 | $37.42 | $37.29 (-0.35%) | $37.66 | $37.16 | 664.30 K | $17.15 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.
