Get the Stockscreener App
33.84
1.74%
-0.59
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 January 07, 2026, is $33.84.
- 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 149.64% to $33.84 now.
- The 52-week high stock price for BIP is $36.58, representing a 8.10% increase from the current share price, occurred on December 03, 2025.
- The 52-week low stock price for BIP is $25.72, indicating a -24.00% 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 |
|---|---|---|---|---|---|
| Jan 07, 2026 | $34.53 | $33.73 | $0.8043 | 168,105.0 | -1.76% |
| Jan 06, 2026 | $34.76 | $33.93 | $0.83 | 558,049.0 | -0.29% |
| Jan 05, 2026 | $34.74 | $33.93 | $0.81 | 729,268.0 | +0.67% |
| Jan 02, 2026 | $34.99 | $34.11 | $0.88 | 504,727.0 | -1.27% |
| Dec 31, 2025 | $35.00 | $34.61 | $0.39 | 296,974.0 | -0.29% |
| Dec 30, 2025 | $35.15 | $34.71 | $0.44 | 401,288.0 | +0.14% |
| Dec 29, 2025 | $35.18 | $34.78 | $0.40 | 258,176.0 | -1.02% |
| Dec 26, 2025 | $35.17 | $34.83 | $0.34 | 137,349.0 | +0.29% |
| Dec 24, 2025 | $35.21 | $34.87 | $0.34 | 215,739.0 | +0.34% |
| Dec 23, 2025 | $35.12 | $34.81 | $0.31 | 321,347.0 | -0.09% |
| Dec 22, 2025 | $35.28 | $34.57 | $0.71 | 416,636.0 | +0.26% |
| Dec 19, 2025 | $35.24 | $34.54 | $0.70 | 935,425.0 | +0.93% |
| Dec 18, 2025 | $35.23 | $34.27 | $0.9593 | 989,244.0 | +1.32% |
| Dec 17, 2025 | $34.19 | $33.73 | $0.46 | 695,055.0 | +0.77% |
| Dec 16, 2025 | $34.15 | $33.46 | $0.69 | 862,463.0 | -0.73% |
| Dec 15, 2025 | $34.95 | $34.05 | $0.905 | 1,133,088.0 | -1.90% |
| Dec 12, 2025 | $35.30 | $34.63 | $0.6699 | 828,236.0 | -1.00% |
| Dec 11, 2025 | $35.69 | $34.94 | $0.755 | 1,166,663.0 | -0.54% |
| Dec 10, 2025 | $35.62 | $34.78 | $0.845 | 1,105,457.0 | +1.03% |
| Dec 09, 2025 | $35.57 | $34.91 | $0.665 | 845,262.0 | -0.80% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $34.99 | $33.73 | $1.26 | 1,960,149.0 | -2.63% |
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% |
2.43%
3.70%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):