5 DAY PERFORMANCE
+0.27%
1 MONTH PERFORMANCE
-6.80%
3 MONTH PERFORMANCE
+5.77%
6 MONTH PERFORMANCE
+4.89%
YEAR-TO-DATE PERFORMANCE
+6.13%
1 YEAR PERFORMANCE
+9.83%
Brookfield Infrastructure Partners L.P Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $36.76 | $36.60 (-0.44%) | $37.19 | $36.40 | 749.48 K | $16.83 B |
| 06/25/2026 | $36.65 | $36.39 (-0.71%) | $37.24 | $36.37 | 941.74 K | $16.73 B |
| 06/24/2026 | $36.83 | $36.55 (-0.76%) | $37.02 | $36.34 | 355.29 K | $16.81 B |
| 06/23/2026 | $36.10 | $36.77 (1.86%) | $36.83 | $35.84 | 952.41 K | $16.91 B |
| 06/22/2026 | $37.38 | $36.25 (-3.02%) | $37.38 | $36.19 | 746.70 K | $16.67 B |
| 06/18/2026 | $37.42 | $37.57 (0.4%) | $37.88 | $37.34 | 725.80 K | $17.27 B |
| 06/17/2026 | $38.00 | $37.37 (-1.66%) | $38.26 | $37.22 | 773.82 K | $17.18 B |
| 06/16/2026 | $38.49 | $38.09 (-1.04%) | $38.53 | $37.98 | 662.20 K | $17.51 B |
| 06/15/2026 | $38.30 | $38.10 (-0.52%) | $38.58 | $37.95 | 479.31 K | $17.52 B |
| 06/12/2026 | $38.45 | $38.28 (-0.44%) | $38.77 | $38.13 | 333.10 K | $17.60 B |
| 06/11/2026 | $38.69 | $38.37 (-0.83%) | $39.41 | $38.36 | 1.11 M | $17.64 B |
| 06/10/2026 | $38.39 | $38.99 (1.56%) | $39.35 | $38.39 | 670.67 K | $17.93 B |
| 06/09/2026 | $38.83 | $38.67 (-0.41%) | $39.10 | $38.52 | 619.90 K | $17.78 B |
| 06/08/2026 | $38.80 | $38.67 (-0.34%) | $39.42 | $38.44 | 853.83 K | $17.78 B |
| 06/05/2026 | $39.25 | $38.80 (-1.15%) | $39.49 | $38.70 | 583.02 K | $17.84 B |
| 06/04/2026 | $38.92 | $39.03 (0.28%) | $39.41 | $38.58 | 626.90 K | $17.95 B |
| 06/03/2026 | $38.98 | $38.82 (-0.41%) | $39.50 | $38.44 | 775.50 K | $17.85 B |
| 06/02/2026 | $38.69 | $38.81 (0.31%) | $39.33 | $38.69 | 616.60 K | $17.84 B |
| 06/01/2026 | $38.69 | $38.88 (0.49%) | $39.62 | $38.54 | 1.05 M | $17.88 B |
| 05/29/2026 | $39.00 | $39.04 (0.1%) | $39.23 | $38.59 | 809.10 K | $17.95 B |
| 05/28/2026 | $38.78 | $39.56 (2.01%) | $39.73 | $38.41 | 791.31 K | $18.19 B |
| 05/27/2026 | $38.73 | $38.74 (0.03%) | $39.00 | $38.20 | 700.30 K | $17.81 B |
| 05/26/2026 | $39.76 | $38.81 (-2.39%) | $40.10 | $38.69 | 1.15 M | $17.84 B |
| 05/22/2026 | $40.02 | $39.64 (-0.95%) | $40.12 | $39.58 | 466.24 K | $18.23 B |
| 05/21/2026 | $39.50 | $39.75 (0.63%) | $40.17 | $39.13 | 880.61 K | $18.28 B |
| 05/20/2026 | $38.54 | $39.19 (1.69%) | $39.36 | $38.34 | 630.43 K | $18.02 B |
| 05/19/2026 | $38.45 | $38.42 (-0.08%) | $38.73 | $38.17 | 801.83 K | $17.67 B |
| 05/18/2026 | $38.00 | $38.61 (1.61%) | $38.74 | $37.93 | 393.06 K | $17.75 B |
| 05/15/2026 | $38.10 | $37.95 (-0.39%) | $38.42 | $37.56 | 681.40 K | $17.45 B |
| 05/14/2026 | $38.40 | $38.36 (-0.1%) | $38.95 | $38.36 | 674.15 K | $17.64 B |
| 05/13/2026 | $38.22 | $38.31 (0.24%) | $38.39 | $37.83 | 740.41 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 | $16.65 B |
| 04/23/2026 | $36.18 | $35.87 (-0.86%) | $36.27 | $35.77 | 495.70 K | $16.49 B |
| 04/22/2026 | $36.50 | $36.01 (-1.34%) | $36.60 | $35.90 | 537.82 K | $16.56 B |
| 04/21/2026 | $36.69 | $36.12 (-1.55%) | $36.86 | $36.01 | 762.13 K | $16.61 B |
| 04/20/2026 | $36.39 | $36.72 (0.91%) | $37.19 | $36.39 | 930.80 K | $16.88 B |
| 04/17/2026 | $36.50 | $36.56 (0.16%) | $36.84 | $36.26 | 683.50 K | $16.81 B |
| 04/16/2026 | $37.04 | $36.25 (-2.13%) | $37.20 | $36.25 | 564.53 K | $16.67 B |
| 04/15/2026 | $37.00 | $37.02 (0.05%) | $37.29 | $36.89 | 831.92 K | $17.02 B |
| 04/14/2026 | $36.82 | $37.23 (1.11%) | $37.27 | $36.71 | 938.90 K | $17.12 B |
| 04/13/2026 | $36.30 | $36.70 (1.1%) | $36.87 | $36.25 | 1.11 M | $16.87 B |
| 04/10/2026 | $36.63 | $36.56 (-0.19%) | $37.15 | $36.51 | 527.00 K | $16.81 B |
| 04/09/2026 | $36.50 | $36.69 (0.52%) | $36.81 | $35.92 | 1.07 M | $16.87 B |
| 04/08/2026 | $36.47 | $36.71 (0.66%) | $36.85 | $36.34 | 974.32 K | $16.88 B |
| 04/07/2026 | $36.00 | $35.74 (-0.72%) | $36.18 | $35.68 | 1.03 M | $16.43 B |
| 04/06/2026 | $37.00 | $36.22 (-2.11%) | $37.00 | $36.08 | 884.93 K | $16.65 B |
| 04/02/2026 | $35.66 | $36.51 (2.38%) | $36.52 | $35.53 | 766.50 K | $16.79 B |
| 04/01/2026 | $36.44 | $36.35 (-0.25%) | $36.53 | $36.05 | 1.27 M | $16.71 B |
| 03/31/2026 | $35.38 | $36.12 (2.09%) | $36.26 | $35.34 | 1.17 M | $16.61 B |
| 03/30/2026 | $35.19 | $35.21 (0.06%) | $35.61 | $34.84 | 670.80 K | $16.19 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.
