5 DAY PERFORMANCE
-5.16%
1 MONTH PERFORMANCE
-3.01%
3 MONTH PERFORMANCE
+11.96%
6 MONTH PERFORMANCE
+1.94%
YEAR-TO-DATE PERFORMANCE
+7.46%
1 YEAR PERFORMANCE
-0.73%
Brookfield Infrastructure Partners L.P. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $35.85 | $35.60 (-0.7%) | $36.09 | $35.58 | 616.00 K | $16.42 B |
| 12/04/2025 | $36.17 | $35.83 (-0.94%) | $36.28 | $35.78 | 583.04 K | $16.53 B |
| 12/03/2025 | $36.30 | $36.41 (0.3%) | $36.58 | $36.05 | 597.63 K | $16.80 B |
| 12/02/2025 | $35.70 | $36.02 (0.9%) | $36.18 | $35.32 | 577.60 K | $16.62 B |
| 12/01/2025 | $35.70 | $35.60 (-0.28%) | $35.83 | $35.45 | 449.82 K | $16.42 B |
| 11/28/2025 | $35.90 | $36.09 (0.53%) | $36.27 | $35.65 | 195.23 K | $16.65 B |
| 11/26/2025 | $35.95 | $36.09 (0.39%) | $36.18 | $35.72 | 380.10 K | $16.65 B |
| 11/25/2025 | $35.25 | $35.80 (1.56%) | $35.95 | $35.24 | 814.61 K | $16.51 B |
| 11/24/2025 | $35.24 | $35.29 (0.14%) | $35.54 | $34.94 | 543.40 K | $16.28 B |
| 11/21/2025 | $35.00 | $35.21 (0.6%) | $35.60 | $34.95 | 722.90 K | $16.24 B |
| 11/20/2025 | $35.23 | $35.04 (-0.54%) | $35.64 | $34.72 | 997.90 K | $16.16 B |
| 11/19/2025 | $35.08 | $34.94 (-0.4%) | $35.15 | $34.63 | 537.81 K | $16.12 B |
| 11/18/2025 | $35.07 | $34.97 (-0.29%) | $35.25 | $34.79 | 851.54 K | $16.13 B |
| 11/17/2025 | $35.52 | $35.26 (-0.73%) | $35.64 | $35.04 | 470.23 K | $16.27 B |
| 11/14/2025 | $35.46 | $35.40 (-0.17%) | $35.49 | $35.04 | 267.60 K | $16.33 B |
| 11/13/2025 | $35.67 | $35.62 (-0.14%) | $35.78 | $35.34 | 360.90 K | $16.43 B |
| 11/12/2025 | $35.67 | $35.77 (0.28%) | $35.98 | $35.66 | 651.07 K | $16.50 B |
| 11/11/2025 | $35.75 | $35.76 (0.03%) | $35.93 | $35.62 | 393.32 K | $16.50 B |
| 11/10/2025 | $35.11 | $35.78 (1.91%) | $36.10 | $35.11 | 522.25 K | $16.51 B |
| 11/07/2025 | $35.00 | $35.22 (0.63%) | $35.28 | $34.29 | 586.90 K | $16.25 B |
| 11/06/2025 | $34.62 | $34.34 (-0.81%) | $34.63 | $34.08 | 556.57 K | $15.84 B |
| 11/05/2025 | $33.93 | $34.62 (2.03%) | $34.72 | $33.87 | 481.79 K | $15.97 B |
| 11/04/2025 | $34.18 | $34.09 (-0.26%) | $34.23 | $33.74 | 319.47 K | $15.73 B |
| 11/03/2025 | $34.13 | $34.25 (0.35%) | $34.48 | $33.93 | 530.10 K | $15.80 B |
| 10/31/2025 | $33.85 | $34.17 (0.95%) | $34.45 | $33.61 | 477.01 K | $15.76 B |
| 10/30/2025 | $34.18 | $34.02 (-0.47%) | $34.35 | $33.82 | 290.03 K | $15.69 B |
| 10/29/2025 | $34.23 | $34.31 (0.23%) | $34.49 | $33.93 | 586.23 K | $15.83 B |
| 10/28/2025 | $34.32 | $34.65 (0.96%) | $35.01 | $34.25 | 452.20 K | $15.98 B |
| 10/27/2025 | $34.15 | $34.24 (0.26%) | $34.52 | $33.94 | 385.16 K | $15.79 B |
| 10/24/2025 | $34.38 | $34.15 (-0.67%) | $34.48 | $34.11 | 293.80 K | $15.75 B |
| 10/23/2025 | $34.26 | $34.35 (0.26%) | $34.48 | $33.98 | 383.14 K | $15.85 B |
| 10/22/2025 | $34.74 | $34.26 (-1.38%) | $34.76 | $34.24 | 463.45 K | $15.80 B |
| 10/21/2025 | $34.57 | $34.67 (0.29%) | $34.88 | $34.48 | 312.89 K | $15.99 B |
| 10/20/2025 | $34.50 | $34.83 (0.96%) | $34.95 | $34.39 | 419.51 K | $16.07 B |
| 10/17/2025 | $34.00 | $34.30 (0.88%) | $34.46 | $33.86 | 717.30 K | $15.82 B |
| 10/16/2025 | $34.71 | $33.97 (-2.13%) | $34.78 | $33.84 | 665.30 K | $15.67 B |
| 10/15/2025 | $35.00 | $34.55 (-1.29%) | $35.31 | $34.48 | 651.14 K | $15.94 B |
| 10/14/2025 | $34.25 | $34.86 (1.78%) | $35.01 | $34.04 | 604.67 K | $16.08 B |
| 10/13/2025 | $35.21 | $34.69 (-1.48%) | $35.21 | $34.41 | 486.66 K | $16.00 B |
| 10/10/2025 | $33.77 | $34.38 (1.81%) | $34.74 | $33.73 | 717.63 K | $15.86 B |
| 10/09/2025 | $34.05 | $34.00 (-0.15%) | $34.60 | $33.90 | 603.90 K | $15.68 B |
| 10/08/2025 | $34.60 | $34.59 (-0.03%) | $34.71 | $34.44 | 328.00 K | $15.96 B |
| 10/07/2025 | $34.21 | $34.62 (1.2%) | $34.77 | $34.06 | 503.70 K | $15.97 B |
| 10/06/2025 | $34.26 | $34.35 (0.26%) | $34.60 | $34.00 | 500.24 K | $15.85 B |
| 10/03/2025 | $33.40 | $34.17 (2.31%) | $34.32 | $33.40 | 502.10 K | $15.76 B |
| 10/02/2025 | $33.37 | $33.41 (0.12%) | $33.54 | $32.82 | 339.30 K | $15.41 B |
| 10/01/2025 | $32.95 | $33.19 (0.73%) | $33.46 | $32.83 | 522.80 K | $15.31 B |
| 09/30/2025 | $33.26 | $32.89 (-1.11%) | $33.44 | $32.74 | 442.73 K | $15.17 B |
| 09/29/2025 | $33.07 | $33.11 (0.12%) | $33.38 | $32.80 | 593.79 K | $15.27 B |
| 09/26/2025 | $31.97 | $33.12 (3.6%) | $33.13 | $31.87 | 1.25 M | $15.28 B |
| 09/25/2025 | $31.22 | $31.53 (0.99%) | $31.75 | $30.98 | 1.08 M | $14.54 B |
| 09/24/2025 | $31.57 | $31.19 (-1.2%) | $31.67 | $31.19 | 500.90 K | $14.39 B |
| 09/23/2025 | $31.22 | $31.53 (0.99%) | $31.65 | $31.17 | 360.43 K | $14.54 B |
| 09/22/2025 | $30.93 | $31.22 (0.94%) | $31.37 | $30.72 | 1.25 M | $14.40 B |
| 09/19/2025 | $31.30 | $30.91 (-1.25%) | $31.30 | $30.85 | 865.80 K | $14.26 B |
| 09/18/2025 | $30.88 | $31.07 (0.62%) | $31.20 | $30.75 | 435.20 K | $14.33 B |
| 09/17/2025 | $31.24 | $30.73 (-1.63%) | $31.37 | $30.69 | 573.39 K | $14.18 B |
| 09/16/2025 | $30.75 | $31.12 (1.2%) | $31.20 | $30.60 | 457.10 K | $14.36 B |
| 09/15/2025 | $30.66 | $30.83 (0.55%) | $30.94 | $30.53 | 553.50 K | $14.22 B |
| 09/12/2025 | $30.96 | $30.66 (-0.97%) | $30.98 | $30.57 | 409.43 K | $14.14 B |
| 09/11/2025 | $30.63 | $31.00 (1.21%) | $31.07 | $30.51 | 590.60 K | $14.30 B |
| 09/10/2025 | $30.57 | $30.59 (0.07%) | $30.84 | $30.52 | 465.90 K | $14.11 B |
| 09/09/2025 | $30.97 | $30.57 (-1.29%) | $31.20 | $30.52 | 757.17 K | $14.10 B |
| 09/08/2025 | $30.62 | $31.08 (1.5%) | $31.11 | $30.46 | 531.00 K | $14.34 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.
