MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BIP — Brookfield Infrastructure Partners L.P. Limited Partnership Units
NYSEBrookfield Infrastructure Partners L.P. Limited Partnership Units
$36.52
+0.73(+2.04%)
- O
- 36.03
- H
- 36.90
- L
- 36.03
- V
- 1.14M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$36.52
Period Return+26.76%
Period High$44.04
Period Low$28.12
Avg Daily Volume696.8K
Total Trading Days365
BIP — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $36.03 | $36.90 | $36.03 | $36.52 | +$0.73 | +2.04% | 1,136,115 | $36.50 | $36.03 $36.90 |
| Oct 1, 2026 | $35.53 | $35.97 | $35.25 | $35.79 | +$0.24 | +0.68% | 1,636,889 | $35.73 | $35.25 $35.97 |
| Sep 30, 2026 | $35.80 | $35.91 | $35.36 | $35.55 | +$0.06 | +0.17% | 1,021,607 | $35.61 | $35.36 $35.91 |
| Sep 29, 2026 | $34.83 | $35.51 | $34.44 | $35.49 | +$0.65 | +1.87% | 751,923 | $35.12 | $34.44 $35.51 |
| Sep 28, 2026 | $34.70 | $35.04 | $34.37 | $34.84 | +$0.08 | +0.23% | 538,303 | $34.78 | $34.37 $35.04 |
| Sep 25, 2026 | $34.50 | $34.94 | $34.35 | $34.76 | +$0.32 | +0.93% | 806,040 | $34.69 | $34.35 $34.94 |
| Sep 24, 2026 | $35.25 | $35.44 | $34.30 | $34.44 | $-0.78 | -2.21% | 686,246 | $34.64 | $34.30 $35.44 |
| Sep 23, 2026 | $35.54 | $35.59 | $35.11 | $35.22 | $-0.56 | -1.57% | 992,691 | $35.35 | $35.11 $35.59 |
| Sep 22, 2026 | $35.87 | $36.29 | $35.62 | $35.78 | $-0.05 | -0.14% | 989,906 | $35.83 | $35.62 $36.29 |
| Sep 21, 2026 | $35.73 | $36.17 | $35.73 | $35.83 | $-0.24 | -0.67% | 656,060 | $35.93 | $35.73 $36.17 |
| Sep 18, 2026 | $35.54 | $36.18 | $35.32 | $36.07 | +$0.10 | +0.28% | 736,707 | $35.83 | $35.32 $36.18 |
| Sep 17, 2026 | $35.56 | $36.25 | $35.43 | $35.97 | +$0.43 | +1.21% | 1,119,011 | $35.93 | $35.43 $36.25 |
| Sep 16, 2026 | $35.03 | $35.93 | $35.03 | $35.54 | +$0.50 | +1.43% | 742,558 | $35.61 | $35.03 $35.93 |
| Sep 15, 2026 | $35.82 | $35.99 | $35.03 | $35.04 | $-0.61 | -1.71% | 695,923 | $35.44 | $35.03 $35.99 |
| Sep 14, 2026 | $36.73 | $36.73 | $35.02 | $35.65 | $-1.23 | -3.34% | 1,514,095 | $35.62 | $35.02 $36.73 |
| Sep 11, 2026 | $36.67 | $36.97 | $36.52 | $36.88 | +$0.46 | +1.26% | 617,576 | $36.79 | $36.52 $36.97 |
| Sep 10, 2026 | $36.38 | $36.79 | $36.34 | $36.42 | $-0.22 | -0.60% | 966,974 | $36.57 | $36.34 $36.79 |
| Sep 9, 2026 | $37.07 | $37.21 | $36.45 | $36.64 | $-0.62 | -1.66% | 584,456 | $36.76 | $36.45 $37.21 |
| Sep 8, 2026 | $36.76 | $37.57 | $36.76 | $37.26 | +$0.13 | +0.35% | 392,782 | $37.29 | $36.76 $37.57 |
| Sep 4, 2026 | $36.43 | $37.27 | $36.43 | $37.13 | +$0.29 | +0.79% | 493,408 | $36.80 | $36.43 $37.27 |
| Sep 3, 2026 | $36.32 | $36.92 | $35.92 | $36.84 | +$0.55 | +1.52% | 1,024,908 | $36.51 | $35.92 $36.92 |
| Sep 2, 2026 | $37.21 | $37.31 | $36.27 | $36.29 | $-0.82 | -2.21% | 937,223 | $36.67 | $36.27 $37.31 |
| Sep 1, 2026 | $37.28 | $37.66 | $36.36 | $37.11 | $-0.69 | -1.83% | 1,496,326 | $36.91 | $36.36 $37.66 |
| Aug 31, 2026 | $37.57 | $37.91 | $37.26 | $37.80 | $-0.30 | -0.79% | 631,696 | $37.60 | $37.26 $37.91 |
| Aug 28, 2026 | $38.88 | $39.10 | $38.07 | $38.10 | $-0.78 | -2.01% | 336,450 | $38.32 | $38.07 $39.10 |
| Aug 27, 2026 | $38.75 | $38.92 | $38.59 | $38.88 | +$0.03 | +0.08% | 516,147 | $38.77 | $38.59 $38.92 |
| Aug 26, 2026 | $39.00 | $39.06 | $38.68 | $38.85 | $-0.09 | -0.23% | 589,084 | $38.89 | $38.68 $39.06 |
| Aug 25, 2026 | $38.30 | $39.40 | $38.28 | $38.94 | +$0.38 | +0.99% | 752,493 | $39.07 | $38.28 $39.40 |
| Aug 24, 2026 | $38.70 | $39.15 | $38.37 | $38.56 | $-0.39 | -1.00% | 654,018 | $38.50 | $38.37 $39.15 |
| Aug 21, 2026 | $39.00 | $39.38 | $38.72 | $38.95 | +$0.01 | +0.03% | 755,247 | $38.93 | $38.72 $39.38 |