Get the Stockscreener App
34.36
1.30%
0.4563
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 November 05, 2024, is $34.36.
- 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 153.45% to $34.36 now.
- The 52-week high stock price for BIP is $36.50, representing a 6.24% increase from the current share price, occurred on October 18, 2024.
- The 52-week low stock price for BIP is $24.84, indicating a -27.70% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 05, 2024 | $34.35 | $34.00 | $0.35 | 68,710.0 | +1.24% |
| 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% |
| Oct 24, 2024 | $35.45 | $35.00 | $0.45 | 254,655.0 | +0.65% |
| Oct 23, 2024 | $35.67 | $34.77 | $0.90 | 268,152.0 | -1.60% |
| Oct 22, 2024 | $36.12 | $35.47 | $0.65 | 519,053.0 | -1.25% |
| Oct 21, 2024 | $36.37 | $36.05 | $0.3151 | 229,999.0 | -0.39% |
| Oct 18, 2024 | $36.50 | $35.98 | $0.52 | 304,645.0 | -0.38% |
| Oct 17, 2024 | $36.49 | $35.51 | $0.98 | 355,823.0 | +1.82% |
| Oct 16, 2024 | $35.89 | $34.18 | $1.71 | 384,285.0 | +4.74% |
| Oct 15, 2024 | $34.37 | $33.85 | $0.52 | 326,156.0 | +0.15% |
| Oct 14, 2024 | $34.35 | $33.96 | $0.39 | 115,273.0 | +0.18% |
| Oct 11, 2024 | $34.20 | $33.46 | $0.74 | 167,236.0 | +1.61% |
| Oct 10, 2024 | $33.80 | $33.17 | $0.63 | 187,540.0 | -1.21% |
| Oct 09, 2024 | $34.11 | $33.58 | $0.5266 | 132,603.0 | +0.38% |
| Oct 08, 2024 | $34.31 | $33.33 | $0.9794 | 170,392.0 | -0.88% |
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 | $34.77 | $33.57 | $1.20 | 800,275.0 | +0.23% |
| 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% |
1.98%
2.81%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):