Get the Stockscreener App
30.28
1.37%
-0.47
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 13, 2024, is $30.28.
- 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 123.38% to $30.28 now.
- The 52-week high stock price for BIP is $37.32, representing a 23.25% increase from the current share price, occurred on June 13, 2023.
- The 52-week low stock price for BIP is $21.03, indicating a -30.55% decrease from the current share price, occurred on October 30, 2023.
- 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 |
|---|---|---|---|---|---|
| May 13, 2024 | $30.95 | $30.26 | $0.69 | 192,659.0 | -1.50% |
| May 10, 2024 | $30.96 | $30.28 | $0.68 | 496,691.0 | +0.23% |
| May 09, 2024 | $30.84 | $30.13 | $0.71 | 383,130.0 | +1.02% |
| May 08, 2024 | $30.46 | $29.62 | $0.84 | 358,573.0 | +1.40% |
| May 07, 2024 | $30.34 | $29.69 | $0.65 | 462,585.0 | -0.86% |
| May 06, 2024 | $30.24 | $29.36 | $0.88 | 559,873.0 | +3.18% |
| May 03, 2024 | $29.29 | $28.69 | $0.60 | 472,989.0 | +2.95% |
| May 02, 2024 | $28.52 | $27.61 | $0.91 | 476,248.0 | +3.31% |
| May 01, 2024 | $28.04 | $26.20 | $1.84 | 911,844.0 | +2.46% |
| Apr 30, 2024 | $27.06 | $26.61 | $0.455 | 315,920.0 | -0.78% |
| Apr 29, 2024 | $27.45 | $26.86 | $0.5908 | 369,981.0 | -0.22% |
| Apr 26, 2024 | $27.62 | $27.13 | $0.49 | 240,623.0 | -0.80% |
| Apr 25, 2024 | $27.65 | $27.01 | $0.64 | 518,829.0 | -1.33% |
| Apr 24, 2024 | $28.09 | $27.38 | $0.7099 | 516,300.0 | -0.47% |
| Apr 23, 2024 | $28.38 | $27.55 | $0.825 | 412,583.0 | +0.36% |
| Apr 22, 2024 | $27.85 | $26.78 | $1.07 | 474,999.0 | +2.21% |
| Apr 19, 2024 | $27.19 | $26.39 | $0.80 | 474,290.0 | +3.35% |
| Apr 18, 2024 | $26.35 | $25.45 | $0.90 | 448,887.0 | +2.82% |
| Apr 17, 2024 | $25.81 | $24.90 | $0.91 | 548,708.0 | +2.04% |
| Apr 16, 2024 | $25.45 | $24.84 | $0.6099 | 714,621.0 | -1.34% |
| Apr 15, 2024 | $26.42 | $25.23 | $1.19 | 823,308.0 | -1.74% |
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 |
|---|---|---|---|---|---|
| May, 2024 | $30.96 | $26.20 | $4.76 | 4,314,592.0 | +12.73% |
| 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% |
0.08%
0.86%
Cap:
|
Volume (24h):