Get the Stockscreener App
31.86
0.22%
-0.07
After Hours:
31.86
Overview
News
Price History
Option Chain
Why BIP Down?
Discussions
Forecast
Stock Split
Dividend History
Brookfield Infrastructure Partners L P Stock (BIP) Price History
The historical daily chart and data for Brookfield Infrastructure Partners L P stock (BIP), adjusted for splits and dividends, show that the latest closing stock price as of May 09, 2025, is $31.86.
- Brookfield Infrastructure Partners L P all-time high stock price is $46.01, occurred on April 05, 2022.
- The lowest Brookfield Infrastructure Partners L P stock price recorded was $13.56 on January 20, 2016. Since then, Brookfield Infrastructure Partners L P's stock price has risen over 135.03% to $31.86 now.
- The 52-week high stock price for BIP is $36.50, representing a 14.56% increase from the current share price, occurred on October 18, 2024.
- The 52-week low stock price for BIP is $25.72, indicating a -19.27% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Brookfield Infrastructure Partners L P (BIP) stock in the beginning of 2024 was $40.69. The stock closed the year at $30.99, a loss of over -23.85% for the year.
The table below shows more information about BIP historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 09, 2025 | $32.22 | $31.64 | $0.575 | 590,009.0 | -0.22% |
| May 08, 2025 | $32.24 | $31.65 | $0.59 | 399,178.0 | +0.92% |
| May 07, 2025 | $31.84 | $31.17 | $0.67 | 285,384.0 | +1.54% |
| May 06, 2025 | $31.34 | $30.81 | $0.53 | 271,770.0 | +1.07% |
| May 05, 2025 | $31.03 | $30.55 | $0.485 | 385,613.0 | -0.45% |
| May 02, 2025 | $31.06 | $30.21 | $0.845 | 554,103.0 | +2.86% |
| May 01, 2025 | $30.47 | $29.19 | $1.28 | 424,670.0 | +0.33% |
| Apr 30, 2025 | $30.47 | $29.00 | $1.47 | 383,409.0 | +1.90% |
| Apr 29, 2025 | $29.50 | $28.91 | $0.59 | 454,987.0 | +0.96% |
| Apr 28, 2025 | $29.20 | $28.89 | $0.3088 | 386,386.0 | +0.93% |
| Apr 25, 2025 | $29.05 | $28.76 | $0.293 | 489,843.0 | -0.10% |
| Apr 24, 2025 | $29.19 | $28.68 | $0.51 | 1,290,653.0 | +0.42% |
| Apr 23, 2025 | $29.89 | $28.80 | $1.09 | 484,089.0 | +0.00% |
| Apr 22, 2025 | $29.03 | $28.12 | $0.91 | 308,821.0 | +2.75% |
| Apr 21, 2025 | $28.10 | $27.36 | $0.74 | 868,125.0 | +0.50% |
| Apr 17, 2025 | $29.00 | $27.89 | $1.11 | 2,778,970.0 | -2.21% |
| Apr 16, 2025 | $28.94 | $28.04 | $0.90 | 459,545.0 | -0.17% |
| Apr 15, 2025 | $29.01 | $28.51 | $0.50 | 556,734.0 | -1.55% |
| Apr 14, 2025 | $29.25 | $28.25 | $1.00 | 442,543.0 | +2.72% |
| Apr 11, 2025 | $28.50 | $27.09 | $1.41 | 570,124.0 | +2.84% |
Brookfield Infrastructure Partners L P Stock (BIP) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Brookfield Infrastructure Partners L P stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BIP shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Brookfield Infrastructure Partners L P stock price history provides a foundation for understanding how the company's stock has evolved over time.
Brookfield Infrastructure Partners L P Stock (BIP) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $32.24 | $29.19 | $3.05 | 3,500,736.0 | +6.16% |
| Apr, 2025 | $30.47 | $25.72 | $4.75 | 17,599,906.0 | +0.74% |
| Mar, 2025 | $31.95 | $27.45 | $4.50 | 12,737,596.0 | -6.08% |
| Feb, 2025 | $33.61 | $30.57 | $3.04 | 9,357,580.0 | -3.32% |
| Jan, 2025 | $33.85 | $30.83 | $3.02 | 7,102,389.0 | +3.21% |
Brookfield Infrastructure Partners L P Stock (BIP) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $35.50 | $30.10 | $5.40 | 8,432,035.0 | -9.32% |
| Nov, 2024 | $35.64 | $33.43 | $2.21 | 6,853,870.0 | +2.13% |
| Oct, 2024 | $36.50 | $33.17 | $3.33 | 6,721,893.0 | -2.28% |
| Sep, 2024 | $35.48 | $30.91 | $4.57 | 6,845,297.0 | +8.99% |
| Aug, 2024 | $33.23 | $28.26 | $4.97 | 7,935,772.0 | +1.80% |
| Jul, 2024 | $32.24 | $27.07 | $5.17 | 9,417,926.0 | +15.09% |
| Jun, 2024 | $29.67 | $26.70 | $2.97 | 8,192,064.0 | -5.02% |
| May, 2024 | $31.03 | $26.20 | $4.83 | 9,938,566.0 | +7.52% |
| Apr, 2024 | $31.28 | $24.84 | $6.44 | 11,255,590.0 | -13.91% |
| Mar, 2024 | $31.32 | $28.01 | $3.31 | 8,803,343.0 | +9.59% |
| Feb, 2024 | $32.52 | $27.45 | $5.07 | 12,396,293.0 | -9.27% |
| Jan, 2024 | $32.19 | $29.54 | $2.64 | 9,835,923.0 | -0.32% |
Brookfield Infrastructure Partners L P Stock (BIP) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $32.19 | $26.19 | $6.00 | 12,034,424.0 | +20.19% |
| Nov, 2023 | $28.10 | $22.78 | $5.32 | 13,943,086.0 | +15.72% |
| Oct, 2023 | $29.53 | $21.03 | $8.50 | 27,681,846.0 | -22.99% |
| Sep, 2023 | $33.00 | $29.04 | $3.96 | 8,212,884.0 | -7.87% |
| Aug, 2023 | $35.50 | $31.20 | $4.30 | 9,021,596.0 | -10.59% |
| Jul, 2023 | $37.15 | $34.63 | $2.52 | 4,018,630.0 | -2.22% |
| Jun, 2023 | $37.32 | $34.77 | $2.55 | 6,705,887.0 | +1.70% |
| May, 2023 | $37.28 | $33.95 | $3.33 | 6,530,920.0 | +3.04% |
| Apr, 2023 | $36.24 | $33.23 | $3.01 | 7,938,826.0 | +3.14% |
| Mar, 2023 | $34.40 | $31.02 | $3.38 | 8,237,185.0 | +2.30% |
| Feb, 2023 | $35.30 | $32.83 | $2.47 | 6,845,444.0 | -6.59% |
| Jan, 2023 | $36.08 | $31.00 | $5.08 | 8,122,166.0 | +14.04% |
2.77%
1.04%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):