31.42
price down icon0.57%   -0.18
after-market After Hours: 31.45 0.03 +0.10%
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 July 29, 2025, is $31.42.
  • 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 131.79% to $31.42 now.
  • The 52-week high stock price for BIP is $36.50, representing a 16.17% increase from the current share price, occurred on October 18, 2024.
  • The 52-week low stock price for BIP is $25.72, indicating a -18.14% 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
Jul 29, 2025 $31.68 $31.33 $0.35 392,082.0 -0.57%
Jul 28, 2025 $31.93 $31.44 $0.4876 418,278.0 -1.13%
Jul 25, 2025 $32.40 $31.91 $0.4919 317,944.0 -1.08%
Jul 24, 2025 $32.50 $32.15 $0.35 392,583.0 -0.49%
Jul 23, 2025 $32.55 $32.36 $0.19 267,690.0 +0.81%
Jul 22, 2025 $32.45 $32.03 $0.4185 404,255.0 -0.25%
Jul 21, 2025 $32.53 $32.10 $0.43 334,893.0 -0.34%
Jul 18, 2025 $32.64 $32.29 $0.35 501,129.0 -0.06%
Jul 17, 2025 $32.65 $32.28 $0.365 396,226.0 -0.09%
Jul 16, 2025 $32.53 $32.09 $0.44 494,949.0 +0.46%
Jul 15, 2025 $32.56 $32.17 $0.39 380,812.0 -0.28%
Jul 14, 2025 $32.66 $32.23 $0.435 547,339.0 -0.03%
Jul 11, 2025 $32.85 $32.07 $0.785 390,462.0 -1.37%
Jul 10, 2025 $33.23 $32.68 $0.555 344,365.0 -0.24%
Jul 09, 2025 $33.34 $32.87 $0.47 293,036.0 -0.75%
Jul 08, 2025 $33.38 $32.86 $0.5177 416,739.0 +0.00%
Jul 07, 2025 $34.22 $32.94 $1.28 598,096.0 -2.61%
Jul 03, 2025 $34.24 $33.73 $0.5125 188,825.0 +0.83%
Jul 02, 2025 $34.03 $33.29 $0.74 315,495.0 +0.72%
Jul 01, 2025 $33.69 $33.38 $0.3099 280,868.0 +0.15%

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
Jul, 2025 $34.24 $31.33 $2.91 8,068,148.0 -6.21%
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
$13.43
price down icon 0.59%
$7.82
price up icon 3.03%
utilities_diversified AQN
$5.94
price up icon 0.51%
utilities_diversified ALE
$65.87
price down icon 0.05%
utilities_diversified CIG
$1.83
price up icon 1.10%
Cap:     |  Volume (24h):