34.74
price down icon0.34%   -0.12
after-market After Hours: 34.39 -0.35 -1.01%
loading

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 November 22, 2024, is $34.74.
  • 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 156.28% to $34.74 now.
  • The 52-week high stock price for BIP is $36.50, representing a 5.07% increase from the current share price, occurred on October 18, 2024.
  • The 52-week low stock price for BIP is $24.84, indicating a -28.50% 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 2023 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:
Date High Low High - Low Volume % Change
Nov 22, 2024 $35.02 $34.51 $0.51 235,691.0 -0.34%
Nov 21, 2024 $35.10 $33.86 $1.24 323,835.0 +1.96%
Nov 20, 2024 $34.30 $33.64 $0.662 245,125.0 -0.35%
Nov 19, 2024 $34.45 $33.43 $1.02 387,578.0 -0.12%
Nov 18, 2024 $34.82 $34.12 $0.70 240,052.0 +0.44%
Nov 15, 2024 $34.41 $33.82 $0.5899 362,559.0 +0.44%
Nov 14, 2024 $34.88 $33.92 $0.96 360,585.0 -1.19%
Nov 13, 2024 $34.73 $34.00 $0.7299 384,759.0 -0.95%
Nov 12, 2024 $34.80 $34.22 $0.58 275,813.0 -0.09%
Nov 11, 2024 $35.21 $34.25 $0.9552 462,369.0 +1.55%
Nov 08, 2024 $34.55 $33.79 $0.76 258,435.0 +0.23%
Nov 07, 2024 $35.55 $34.13 $1.42 437,773.0 -1.33%
Nov 06, 2024 $34.93 $34.11 $0.8246 422,777.0 +0.58%
Nov 05, 2024 $34.56 $34.00 $0.56 439,445.0 +1.68%
Nov 04, 2024 $34.45 $33.57 $0.8759 397,948.0 -0.62%
Nov 01, 2024 $34.77 $33.95 $0.82 333,617.0 -0.38%
Oct 31, 2024 $35.07 $34.12 $0.95 300,943.0 -2.12%
Oct 30, 2024 $35.12 $34.48 $0.6412 372,474.0 +0.81%
Oct 29, 2024 $35.39 $34.50 $0.89 311,463.0 -2.14%
Oct 28, 2024 $36.30 $35.41 $0.89 293,804.0 -0.67%
Oct 25, 2024 $36.06 $35.23 $0.825 428,781.0 +0.99%

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 2024

Month High Low High - Low Volume % Change
Nov, 2024 $35.55 $33.43 $2.12 5,804,052.0 +1.46%
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%

Brookfield Infrastructure Partners L P Stock (BIP) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $37.73 $30.03 $7.70 16,803,544.0 -17.38%
Nov, 2022 $38.20 $34.90 $3.30 6,312,302.0 +3.11%
Oct, 2022 $37.70 $32.09 $5.60 8,512,431.0 +1.34%
Sep, 2022 $42.93 $35.03 $7.90 11,587,941.0 -14.50%
Aug, 2022 $43.62 $39.30 $4.32 5,666,074.0 +5.42%
Jul, 2022 $40.16 $36.90 $3.26 4,894,864.0 +4.21%
Jun, 2022 $42.30 $36.00 $6.30 7,342,899.5 -3.91%
May, 2022 $41.79 $26.67 $15.13 7,902,396.0 -4.44%
Apr, 2022 $46.01 $40.99 $5.02 6,950,347.5 -5.74%
Mar, 2022 $44.65 $38.69 $5.96 10,073,422.5 +11.67%
Feb, 2022 $41.29 $38.45 $2.84 6,716,307.0 +0.46%
Jan, 2022 $41.65 $38.49 $3.17 11,320,072.5 -2.91%
utilities_diversified AES
$13.04
price down icon 1.58%
utilities_diversified CIG
$1.99
price up icon 0.00%
utilities_diversified ELP
$6.44
price up icon 0.16%
$5.67
price down icon 1.90%
utilities_diversified ALE
$64.93
price up icon 0.90%
Cap:     |  Volume (24h):