Get the Stockscreener App
36.28
1.54%
0.55
After Hours:
36.52
0.24
+0.66%
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 05, 2026, is $36.28.
- 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 167.64% to $36.28 now.
- The 52-week high stock price for BIP is $40.32, representing a 11.14% increase from the current share price, occurred on March 02, 2026.
- The 52-week low stock price for BIP is $29.63, indicating a -18.33% decrease from the current share price, occurred on August 15, 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 |
|---|---|---|---|---|---|
| May 05, 2026 | $36.53 | $35.61 | $0.925 | 563,001.0 | +1.54% |
| May 04, 2026 | $36.27 | $35.13 | $1.14 | 979,831.0 | -1.24% |
| May 01, 2026 | $36.39 | $35.34 | $1.05 | 593,865.0 | +0.92% |
| Apr 30, 2026 | $36.22 | $34.97 | $1.25 | 874,959.0 | +2.96% |
| Apr 29, 2026 | $36.39 | $33.48 | $2.91 | 4,865,909.0 | -1.53% |
| Apr 28, 2026 | $36.11 | $35.32 | $0.7899 | 476,252.0 | -2.02% |
| Apr 27, 2026 | $36.70 | $35.89 | $0.81 | 526,051.0 | -0.36% |
| Apr 24, 2026 | $36.35 | $35.60 | $0.7495 | 438,118.0 | +0.98% |
| Apr 23, 2026 | $36.27 | $35.77 | $0.5028 | 465,132.0 | -0.39% |
| Apr 22, 2026 | $36.59 | $35.90 | $0.695 | 533,759.0 | -0.30% |
| Apr 21, 2026 | $36.86 | $36.01 | $0.8502 | 754,498.0 | -1.63% |
| Apr 20, 2026 | $37.19 | $36.39 | $0.80 | 904,083.0 | +0.44% |
| Apr 17, 2026 | $36.84 | $36.26 | $0.58 | 675,800.0 | +0.86% |
| Apr 16, 2026 | $37.20 | $36.25 | $0.95 | 539,931.0 | -2.08% |
| Apr 15, 2026 | $37.29 | $36.89 | $0.3999 | 818,149.0 | -0.56% |
| Apr 14, 2026 | $37.27 | $36.71 | $0.56 | 931,284.0 | +1.44% |
| Apr 13, 2026 | $36.87 | $36.25 | $0.62 | 1,110,518.0 | +0.38% |
| Apr 10, 2026 | $37.15 | $36.51 | $0.64 | 511,130.0 | -0.35% |
| Apr 09, 2026 | $36.81 | $35.92 | $0.89 | 1,067,795.0 | -0.05% |
| Apr 08, 2026 | $36.85 | $36.34 | $0.51 | 965,143.0 | +2.71% |
| Apr 07, 2026 | $36.18 | $35.68 | $0.50 | 1,007,199.0 | -1.33% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $36.53 | $35.13 | $1.40 | 2,699,698.0 | +1.20% |
| Apr, 2026 | $37.29 | $33.48 | $3.81 | 20,352,972.0 | -0.75% |
| Mar, 2026 | $40.32 | $34.74 | $5.58 | 25,818,780.0 | -7.48% |
| 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% |
0.63%
1.31%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):