5 DAY PERFORMANCE
+13.64%
1 MONTH PERFORMANCE
-0.12%
3 MONTH PERFORMANCE
-2.46%
6 MONTH PERFORMANCE
-1.60%
YEAR-TO-DATE PERFORMANCE
+2.45%
1 YEAR PERFORMANCE
+9.37%
Brookfield Infrastructure Partners L.P. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $28.50 | $28.38 (-0.42%) | $28.67 | $28.00 | 457,405 | $10.34 B |
| 03/11/2025 | $28.18 | $28.23 (0.18%) | $28.72 | $27.98 | 524,997 | $10.28 B |
| 03/10/2025 | $28.32 | $28.17 (-0.53%) | $28.68 | $28.10 | 809,317 | $10.26 B |
| 03/07/2025 | $29.19 | $28.66 (-1.82%) | $29.21 | $28.03 | 885,132 | $10.44 B |
| 03/06/2025 | $29.76 | $28.86 (-3.02%) | $30.11 | $28.75 | 1.11 M | $10.51 B |
| 03/05/2025 | $29.90 | $30.21 (1.04%) | $30.58 | $29.90 | 831,527 | $11.01 B |
| 03/04/2025 | $30.63 | $29.96 (-2.19%) | $30.64 | $29.27 | 875,900 | $10.91 B |
| 03/03/2025 | $31.80 | $31.01 (-2.48%) | $31.95 | $30.67 | 586,223 | $11.30 B |
| 02/28/2025 | $31.67 | $31.72 (0.16%) | $31.76 | $31.30 | 370,100 | $14.65 B |
| 02/27/2025 | $32.22 | $31.79 (-1.33%) | $32.22 | $31.61 | 448,721 | $14.68 B |
| 02/26/2025 | $32.40 | $32.10 (-0.93%) | $32.54 | $31.56 | 805,800 | $14.82 B |
| 02/25/2025 | $32.80 | $32.40 (-1.22%) | $33.08 | $31.90 | 606,310 | $14.96 B |
| 02/24/2025 | $33.02 | $32.80 (-0.67%) | $33.12 | $32.51 | 735,020 | $15.14 B |
| 02/21/2025 | $33.40 | $32.99 (-1.23%) | $33.51 | $32.84 | 350,541 | $15.23 B |
| 02/20/2025 | $33.25 | $33.42 (0.51%) | $33.58 | $32.81 | 416,200 | $15.43 B |
| 02/19/2025 | $33.25 | $33.27 (0.06%) | $33.50 | $32.76 | 561,623 | $15.36 B |
| 02/18/2025 | $33.00 | $33.48 (1.45%) | $33.61 | $32.42 | 468,781 | $15.46 B |
| 02/14/2025 | $33.16 | $32.84 (-0.97%) | $33.26 | $32.59 | 433,500 | $15.16 B |
| 02/13/2025 | $32.75 | $33.18 (1.31%) | $33.40 | $32.67 | 359,500 | $15.32 B |
| 02/12/2025 | $32.90 | $32.61 (-0.88%) | $32.95 | $32.43 | 413,000 | $15.06 B |
| 02/11/2025 | $33.35 | $33.11 (-0.72%) | $33.45 | $32.82 | 404,900 | $15.29 B |
| 02/10/2025 | $33.35 | $33.33 (-0.06%) | $33.52 | $32.80 | 514,913 | $15.39 B |
| 02/07/2025 | $33.46 | $33.27 (-0.57%) | $33.46 | $32.76 | 461,900 | $15.36 B |
| 02/06/2025 | $33.22 | $33.09 (-0.39%) | $33.30 | $32.66 | 313,100 | $15.28 B |
| 02/05/2025 | $32.80 | $33.01 (0.64%) | $33.26 | $32.71 | 293,229 | $15.24 B |
| 02/04/2025 | $32.32 | $32.73 (1.27%) | $33.10 | $32.04 | 699,847 | $15.11 B |
| 02/03/2025 | $31.81 | $32.03 (0.69%) | $32.37 | $30.57 | 707,406 | $14.79 B |
| 01/31/2025 | $33.51 | $32.81 (-2.09%) | $33.85 | $32.47 | 268,725 | $15.15 B |
| 01/30/2025 | $32.88 | $33.57 (2.1%) | $33.85 | $32.57 | 392,150 | $15.50 B |
| 01/29/2025 | $32.35 | $32.13 (-0.68%) | $32.60 | $31.83 | 360,545 | $14.83 B |
| 01/28/2025 | $32.56 | $32.63 (0.21%) | $32.85 | $32.28 | 322,700 | $15.07 B |
| 01/27/2025 | $33.03 | $32.77 (-0.79%) | $33.38 | $32.51 | 486,388 | $15.13 B |
| 01/24/2025 | $33.61 | $33.36 (-0.74%) | $33.80 | $33.23 | 528,391 | $15.40 B |
| 01/23/2025 | $32.22 | $33.60 (4.28%) | $33.71 | $32.22 | 521,000 | $15.51 B |
| 01/22/2025 | $32.65 | $32.33 (-0.98%) | $32.66 | $31.97 | 363,500 | $14.93 B |
| 01/21/2025 | $31.94 | $32.43 (1.53%) | $32.96 | $31.66 | 433,233 | $14.97 B |
| 01/17/2025 | $30.93 | $31.22 (0.94%) | $31.35 | $30.86 | 273,010 | $14.41 B |
| 01/16/2025 | $31.30 | $30.92 (-1.21%) | $31.30 | $30.83 | 335,400 | $14.28 B |
| 01/15/2025 | $31.76 | $31.20 (-1.76%) | $32.00 | $30.83 | 264,400 | $14.41 B |
| 01/14/2025 | $31.45 | $31.41 (-0.13%) | $31.63 | $31.21 | 239,702 | $14.50 B |
| 01/13/2025 | $31.39 | $31.20 (-0.61%) | $31.49 | $30.92 | 230,200 | $14.41 B |
| 01/10/2025 | $32.05 | $31.53 (-1.62%) | $32.57 | $31.24 | 356,880 | $14.56 B |
| 01/08/2025 | $32.72 | $32.74 (0.06%) | $32.97 | $32.40 | 367,600 | $15.12 B |
| 01/07/2025 | $32.57 | $32.71 (0.43%) | $33.04 | $32.46 | 179,742 | $15.10 B |
| 01/06/2025 | $31.95 | $32.57 (1.94%) | $32.74 | $31.95 | 285,819 | $15.04 B |
| 01/03/2025 | $31.75 | $31.96 (0.66%) | $32.12 | $31.57 | 404,936 | $14.76 B |
| 01/02/2025 | $32.07 | $31.86 (-0.65%) | $32.15 | $31.54 | 509,209 | $14.71 B |
| 12/31/2024 | $31.66 | $31.79 (0.41%) | $32.09 | $31.48 | 239,000 | $14.68 B |
| 12/30/2024 | $31.54 | $31.71 (0.54%) | $32.17 | $31.15 | 294,322 | $14.64 B |
| 12/27/2024 | $31.77 | $31.64 (-0.41%) | $32.18 | $31.40 | 183,737 | $14.61 B |
| 12/26/2024 | $31.67 | $31.97 (0.95%) | $32.21 | $31.65 | 151,048 | $14.76 B |
| 12/24/2024 | $31.87 | $32.00 (0.41%) | $32.07 | $31.75 | 151,300 | $14.77 B |
| 12/23/2024 | $31.21 | $32.03 (2.63%) | $32.07 | $30.79 | 402,400 | $14.79 B |
| 12/20/2024 | $30.60 | $31.36 (2.48%) | $31.58 | $30.52 | 745,206 | $14.48 B |
| 12/19/2024 | $30.56 | $31.00 (1.44%) | $31.28 | $30.50 | 652,020 | $14.31 B |
| 12/18/2024 | $32.19 | $30.42 (-5.5%) | $32.43 | $30.10 | 540,728 | $14.04 B |
| 12/17/2024 | $32.23 | $32.49 (0.81%) | $32.50 | $31.93 | 783,800 | $15.00 B |
| 12/16/2024 | $32.60 | $32.36 (-0.74%) | $32.77 | $32.24 | 291,309 | $14.94 B |
| 12/13/2024 | $33.35 | $32.72 (-1.89%) | $33.64 | $32.66 | 671,702 | $15.11 B |
| 12/12/2024 | $33.74 | $33.39 (-1.04%) | $33.86 | $33.25 | 393,300 | $15.42 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.
