Get the Stockscreener App
38.52
1.05%
-0.42
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 March 05, 2026, is $38.52.
- 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 184.16% to $38.52 now.
- The 52-week high stock price for BIP is $40.32, representing a 4.67% increase from the current share price, occurred on March 02, 2026.
- The 52-week low stock price for BIP is $25.72, indicating a -33.23% 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 2025 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 |
|---|---|---|---|---|---|
| Mar 05, 2026 | $38.82 | $38.24 | $0.58 | 151,903.0 | -1.21% |
| Mar 04, 2026 | $39.66 | $38.80 | $0.8589 | 1,315,502.0 | -0.94% |
| Mar 03, 2026 | $39.43 | $38.33 | $1.10 | 1,230,857.0 | -0.93% |
| Mar 02, 2026 | $40.32 | $38.36 | $1.96 | 1,388,388.0 | +1.64% |
| Feb 27, 2026 | $39.67 | $38.77 | $0.905 | 944,721.0 | -2.59% |
| Feb 26, 2026 | $40.18 | $39.33 | $0.855 | 556,446.0 | +1.62% |
| Feb 25, 2026 | $39.66 | $39.05 | $0.61 | 590,674.0 | +0.74% |
| Feb 24, 2026 | $39.48 | $38.80 | $0.68 | 920,206.0 | +1.16% |
| Feb 23, 2026 | $39.18 | $38.45 | $0.73 | 823,575.0 | +0.44% |
| Feb 20, 2026 | $38.78 | $37.92 | $0.865 | 651,335.0 | +1.13% |
| Feb 19, 2026 | $38.18 | $37.64 | $0.54 | 634,392.0 | -0.44% |
| Feb 18, 2026 | $38.81 | $38.06 | $0.7488 | 776,808.0 | -1.09% |
| Feb 17, 2026 | $39.12 | $38.26 | $0.86 | 732,721.0 | -0.15% |
| Feb 13, 2026 | $38.90 | $38.47 | $0.4245 | 551,313.0 | +0.39% |
| Feb 12, 2026 | $39.85 | $38.50 | $1.35 | 725,246.0 | -1.48% |
| Feb 11, 2026 | $39.71 | $38.70 | $1.01 | 1,018,468.0 | +0.46% |
| Feb 10, 2026 | $39.07 | $38.39 | $0.68 | 1,053,394.0 | +1.62% |
| Feb 09, 2026 | $38.61 | $37.43 | $1.18 | 1,194,073.0 | +0.89% |
| Feb 06, 2026 | $38.08 | $37.26 | $0.82 | 1,113,974.0 | +2.73% |
| Feb 05, 2026 | $37.22 | $36.34 | $0.875 | 932,807.0 | +0.71% |
| Feb 04, 2026 | $37.10 | $36.36 | $0.74 | 676,279.0 | +0.19% |
| Feb 03, 2026 | $36.92 | $36.44 | $0.485 | 566,271.0 | +0.22% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $40.32 | $38.24 | $2.08 | 4,086,650.0 | -1.46% |
| Feb, 2026 | $40.18 | $35.86 | $4.32 | 15,272,578.0 | +7.99% |
| Jan, 2026 | $36.81 | $33.21 | $3.60 | 11,129,630.0 | +4.06% |
Brookfield Infrastructure Partners L P Stock (BIP) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $36.58 | $33.46 | $3.12 | 14,441,392.0 | -3.46% |
| Nov, 2025 | $36.27 | $33.74 | $2.53 | 10,141,106.0 | +5.62% |
| Oct, 2025 | $35.31 | $32.81 | $2.50 | 10,952,040.0 | +3.89% |
| Sep, 2025 | $33.44 | $30.09 | $3.35 | 13,272,649.0 | +4.58% |
| Aug, 2025 | $32.59 | $29.63 | $2.96 | 11,252,151.0 | +0.80% |
| Jul, 2025 | $34.24 | $30.15 | $4.09 | 8,590,434.0 | -6.87% |
| Jun, 2025 | $34.32 | $32.07 | $2.25 | 8,529,887.0 | +1.18% |
| May, 2025 | $33.59 | $29.19 | $4.40 | 8,923,814.0 | +10.33% |
| 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% |
0.09%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):