Brookfield Infrastructure Partners L P (BIP)

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 22, 2026, is $39.64.

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 192.43% to $39.64 now.
The 52-week high stock price for BIP is $40.32, representing a 1.72% increase from the current share price, occurred on March 02, 2026.
The 52-week low stock price for BIP is $29.63, indicating a -25.25% 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

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 22, 2026	$40.12	$39.58	$0.5399	463,337.0	-0.28%
May 21, 2026	$40.16	$39.13	$1.03	803,313.0	+1.43%
May 20, 2026	$39.36	$38.34	$1.02	607,351.0	+2.00%
May 19, 2026	$38.73	$38.17	$0.56	800,966.0	-0.49%
May 18, 2026	$38.74	$37.93	$0.8076	392,947.0	+1.74%
May 15, 2026	$38.42	$37.56	$0.86	669,005.0	-1.07%
May 14, 2026	$38.95	$38.36	$0.59	659,054.0	+0.13%
May 13, 2026	$38.38	$37.83	$0.555	724,760.0	+0.63%
May 12, 2026	$38.20	$37.45	$0.75	762,171.0	+1.68%
May 11, 2026	$37.52	$36.96	$0.56	900,166.0	+1.82%
May 08, 2026	$37.07	$36.33	$0.74	781,103.0	-0.54%
May 07, 2026	$37.55	$36.63	$0.92	1,175,738.0	-0.43%
May 06, 2026	$37.30	$36.51	$0.79	1,337,795.0	+2.34%
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%

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	$40.16	$35.13	$5.03	12,677,740.0	+10.57%
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%