Get the Stockscreener App
31.42
0.57%
-0.18
After Hours:
31.45
0.03
+0.10%
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 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| 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% |
0.59%
3.03%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):