34.38
price up icon1.12%   0.38
after-market After Hours: 33.68 -0.70 -2.04%
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 October 10, 2025, is $34.38.
  • 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 153.62% to $34.38 now.
  • The 52-week high stock price for BIP is $36.50, representing a 6.17% increase from the current share price, occurred on October 18, 2024.
  • The 52-week low stock price for BIP is $25.72, indicating a -25.19% 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 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:
Date High Low High - Low Volume % Change
Oct 10, 2025 $34.74 $33.73 $1.01 712,824.0 +1.12%
Oct 09, 2025 $34.60 $33.90 $0.70 603,875.0 -1.71%
Oct 08, 2025 $34.71 $34.44 $0.2675 327,983.0 -0.09%
Oct 07, 2025 $34.77 $34.06 $0.71 503,681.0 +0.79%
Oct 06, 2025 $34.60 $34.00 $0.60 500,054.0 +0.53%
Oct 03, 2025 $34.32 $33.40 $0.92 501,611.0 +2.27%
Oct 02, 2025 $33.54 $32.81 $0.725 339,252.0 +0.66%
Oct 01, 2025 $33.46 $32.83 $0.63 522,581.0 +0.91%
Sep 30, 2025 $33.44 $32.73 $0.705 441,536.0 -0.66%
Sep 29, 2025 $33.38 $32.80 $0.58 593,718.0 -0.03%
Sep 26, 2025 $33.13 $31.86 $1.27 1,249,811.0 +5.04%
Sep 25, 2025 $31.75 $30.98 $0.77 1,075,020.0 +1.09%
Sep 24, 2025 $31.67 $31.19 $0.48 493,874.0 -1.08%
Sep 23, 2025 $31.65 $31.16 $0.4823 360,415.0 +0.99%
Sep 22, 2025 $31.37 $30.72 $0.65 1,246,964.0 +1.00%
Sep 19, 2025 $31.30 $30.85 $0.451 865,751.0 -0.51%
Sep 18, 2025 $31.20 $30.75 $0.45 431,314.0 +1.11%
Sep 17, 2025 $31.37 $30.69 $0.6828 572,922.0 -1.25%
Sep 16, 2025 $31.20 $30.60 $0.60 457,066.0 +0.94%
Sep 15, 2025 $30.94 $30.53 $0.41 553,301.0 +0.55%
Sep 12, 2025 $30.98 $30.57 $0.41 409,406.0 -1.10%
Sep 11, 2025 $31.07 $30.51 $0.56 590,563.0 +1.34%

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
Oct, 2025 $34.77 $32.81 $1.96 4,724,685.0 +4.53%
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%

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%
utilities_diversified AES
$14.07
price down icon 3.43%
$8.35
price up icon 0.85%
utilities_diversified AQN
$5.79
price down icon 0.17%
utilities_diversified ALE
$67.30
price up icon 0.00%
utilities_diversified CIG
$1.90
price down icon 3.06%
Cap:     |  Volume (24h):