Get the Stockscreener App
34.76
0.93%
0.32
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 September 25, 2026, is $34.76.
- 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 156.43% to $34.76 now.
- The 52-week high stock price for BIP is $44.03, representing a 26.68% increase from the current share price, occurred on July 30, 2026.
- The 52-week low stock price for BIP is $32.73, indicating a -5.83% decrease from the current share price, occurred on September 30, 2025.
- The closing price of Brookfield Infrastructure Partners L P (BIP) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Sep 25, 2026 | $34.94 | $34.35 | $0.59 | 805,491.0 | +0.93% |
| Sep 24, 2026 | $35.44 | $34.30 | $1.14 | 682,770.0 | -2.21% |
| Sep 23, 2026 | $35.59 | $35.11 | $0.48 | 896,839.0 | -1.57% |
| Sep 22, 2026 | $36.29 | $35.62 | $0.67 | 978,181.0 | -0.14% |
| Sep 21, 2026 | $36.17 | $35.73 | $0.44 | 650,933.0 | -0.67% |
| Sep 18, 2026 | $36.18 | $35.32 | $0.86 | 734,537.0 | +0.28% |
| Sep 17, 2026 | $36.25 | $35.43 | $0.82 | 1,113,138.0 | +1.21% |
| Sep 16, 2026 | $35.93 | $35.03 | $0.90 | 741,227.0 | +1.43% |
| Sep 15, 2026 | $35.99 | $35.03 | $0.96 | 695,929.0 | -1.71% |
| Sep 14, 2026 | $36.73 | $35.02 | $1.71 | 1,514,136.0 | -3.34% |
| Sep 11, 2026 | $36.97 | $36.52 | $0.45 | 587,345.0 | +1.26% |
| Sep 10, 2026 | $36.79 | $36.34 | $0.45 | 889,452.0 | -0.60% |
| Sep 09, 2026 | $37.20 | $36.45 | $0.755 | 539,919.0 | -1.66% |
| Sep 08, 2026 | $37.57 | $36.76 | $0.81 | 371,316.0 | +0.35% |
| Sep 04, 2026 | $37.27 | $36.43 | $0.84 | 490,560.0 | +0.79% |
| Sep 03, 2026 | $36.91 | $35.92 | $0.995 | 1,022,807.0 | +1.52% |
| Sep 02, 2026 | $37.31 | $36.27 | $1.04 | 937,227.0 | -2.21% |
| Sep 01, 2026 | $37.66 | $36.36 | $1.30 | 1,422,289.0 | -1.83% |
| Aug 31, 2026 | $37.91 | $37.26 | $0.65 | 583,870.0 | -0.79% |
| Aug 28, 2026 | $39.10 | $38.07 | $1.03 | 329,146.0 | -2.01% |
| Aug 27, 2026 | $38.92 | $38.59 | $0.3336 | 502,979.0 | +0.08% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $37.66 | $34.30 | $3.36 | 15,879,587.0 | -8.04% |
| Aug, 2026 | $41.99 | $37.26 | $4.73 | 14,991,069.0 | -9.37% |
| Jul, 2026 | $44.03 | $35.84 | $8.19 | 23,587,719.0 | +14.31% |
| Jun, 2026 | $39.62 | $35.84 | $3.78 | 14,680,744.0 | -6.53% |
| May, 2026 | $40.16 | $35.13 | $5.03 | 15,626,770.0 | +8.90% |
| Apr, 2026 | $37.29 | $33.48 | $3.81 | 20,352,972.0 | -0.75% |
| Mar, 2026 | $40.32 | $34.74 | $5.58 | 25,818,780.0 | -7.48% |
| Feb, 2026 | $40.18 | $35.86 | $4.32 | 15,272,578.0 | +7.99% |
| Jan, 2026 | $36.81 | $33.21 | $3.60 | 11,129,630.0 | +4.06% |
Brookfield Infrastructure Partners L P Stock (BIP) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $36.58 | $33.46 | $3.12 | 14,441,392.0 | -3.46% |
| Nov, 2025 | $36.27 | $33.74 | $2.53 | 10,141,106.0 | +5.62% |
| Oct, 2025 | $35.31 | $32.81 | $2.50 | 10,952,040.0 | +3.89% |
| 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% |
0.13%
0.40%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):