5 DAY PERFORMANCE
+2.41%
1 MONTH PERFORMANCE
+4.80%
3 MONTH PERFORMANCE
+4.22%
6 MONTH PERFORMANCE
+3.17%
YEAR-TO-DATE PERFORMANCE
+15.08%
1 YEAR PERFORMANCE
+33.89%
Brookfield Infrastructure Partners L.P Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $36.85 | $37.36 (1.38%) | $37.42 | $36.41 | 734.22 K | $17.18 B |
| 07/07/2026 | $37.20 | $36.86 (-0.91%) | $37.66 | $36.85 | 988.54 K | $16.95 B |
| 07/06/2026 | $36.69 | $37.31 (1.69%) | $37.52 | $36.69 | 1.39 M | $17.16 B |
| 07/02/2026 | $36.22 | $37.01 (2.18%) | $37.01 | $35.84 | 783.22 K | $17.02 B |
| 07/01/2026 | $36.80 | $36.00 (-2.17%) | $36.85 | $35.91 | 436.90 K | $16.55 B |
| 06/30/2026 | $36.22 | $36.49 (0.75%) | $36.55 | $36.08 | 604.50 K | $16.78 B |
| 06/29/2026 | $36.41 | $36.45 (0.11%) | $36.67 | $35.88 | 698.12 K | $16.76 B |
| 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 |
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.
