Get the Stockscreener App
33.28
0.59%
0.195
After Hours:
33.27
-0.015
-0.05%
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 February 07, 2025, is $33.28.
- 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 145.55% to $33.28 now.
- The 52-week high stock price for BIP is $36.50, representing a 9.66% increase from the current share price, occurred on October 18, 2024.
- The 52-week low stock price for BIP is $24.84, indicating a -25.37% decrease from the current share price, occurred on April 16, 2024.
- 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 |
|---|---|---|---|---|---|
| Feb 07, 2025 | $33.46 | $32.76 | $0.70 | 440,178.0 | +0.59% |
| Feb 06, 2025 | $33.30 | $32.66 | $0.64 | 313,075.0 | +0.24% |
| Feb 05, 2025 | $33.26 | $32.71 | $0.55 | 293,216.0 | +0.86% |
| Feb 04, 2025 | $33.10 | $32.04 | $1.06 | 699,840.0 | +2.19% |
| Feb 03, 2025 | $32.37 | $30.57 | $1.80 | 707,173.0 | -2.38% |
| Jan 31, 2025 | $33.85 | $32.47 | $1.38 | 268,717.0 | -2.26% |
| Jan 30, 2025 | $33.85 | $32.57 | $1.28 | 372,649.0 | +4.48% |
| Jan 29, 2025 | $32.60 | $31.83 | $0.775 | 360,505.0 | -1.53% |
| Jan 28, 2025 | $32.85 | $32.28 | $0.57 | 322,580.0 | -0.43% |
| Jan 27, 2025 | $33.38 | $32.51 | $0.87 | 486,328.0 | -1.77% |
| Jan 24, 2025 | $33.80 | $33.23 | $0.57 | 528,256.0 | -0.71% |
| Jan 23, 2025 | $33.71 | $32.22 | $1.49 | 520,948.0 | +3.93% |
| Jan 22, 2025 | $32.66 | $31.97 | $0.69 | 363,493.0 | -0.31% |
| Jan 21, 2025 | $32.96 | $31.66 | $1.30 | 432,167.0 | +3.88% |
| Jan 17, 2025 | $31.35 | $30.86 | $0.49 | 273,009.0 | +0.97% |
| Jan 16, 2025 | $31.30 | $30.83 | $0.47 | 335,389.0 | -0.90% |
| Jan 15, 2025 | $32.00 | $30.83 | $1.17 | 264,368.0 | -0.67% |
| Jan 14, 2025 | $31.63 | $31.21 | $0.42 | 239,691.0 | +0.67% |
| Jan 13, 2025 | $31.49 | $30.92 | $0.5696 | 230,181.0 | -1.05% |
| Jan 10, 2025 | $32.57 | $31.24 | $1.33 | 356,830.0 | -3.70% |
| Jan 08, 2025 | $32.97 | $32.40 | $0.5699 | 367,589.0 | +0.09% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $33.46 | $30.57 | $2.89 | 2,453,482.0 | +1.45% |
| 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% |
2.45%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):