29.47
price up icon2.75%   0.79
after-market After Hours: 29.40 -0.07 -0.24%
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 March 19, 2025, is $29.47.
  • 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 117.40% to $29.47 now.
  • The 52-week high stock price for BIP is $36.50, representing a 23.85% increase from the current share price, occurred on October 18, 2024.
  • The 52-week low stock price for BIP is $24.84, indicating a -15.71% 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 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
Mar 19, 2025 $29.68 $28.36 $1.32 768,709.0 +2.75%
Mar 18, 2025 $28.88 $28.25 $0.635 481,363.0 -0.73%
Mar 17, 2025 $29.01 $27.98 $1.03 615,641.0 +3.18%
Mar 14, 2025 $28.03 $27.55 $0.48 559,748.0 +1.74%
Mar 13, 2025 $28.59 $27.45 $1.14 587,483.0 -3.06%
Mar 12, 2025 $28.67 $27.98 $0.69 535,777.0 +0.57%
Mar 11, 2025 $28.71 $27.98 $0.735 524,967.0 +0.21%
Mar 10, 2025 $28.68 $28.10 $0.58 809,226.0 -1.71%
Mar 07, 2025 $29.21 $28.03 $1.18 885,007.0 -0.69%
Mar 06, 2025 $30.11 $28.75 $1.36 1,107,060.0 -4.47%
Mar 05, 2025 $30.58 $29.90 $0.68 831,122.0 +0.83%
Mar 04, 2025 $30.36 $29.94 $0.42 218,865.0 -3.39%
Mar 03, 2025 $31.95 $30.67 $1.28 586,181.0 -2.24%
Feb 28, 2025 $31.76 $31.30 $0.46 369,948.0 -0.22%
Feb 27, 2025 $32.22 $31.61 $0.61 448,702.0 -0.97%
Feb 26, 2025 $32.54 $31.56 $0.98 805,780.0 -0.93%
Feb 25, 2025 $33.08 $31.90 $1.18 606,300.0 -1.22%
Feb 24, 2025 $33.12 $32.51 $0.61 734,628.0 -0.58%
Feb 21, 2025 $33.51 $32.84 $0.6668 350,451.0 -1.29%
Feb 20, 2025 $33.58 $32.81 $0.77 415,015.0 +0.45%
Feb 19, 2025 $33.50 $32.76 $0.74 561,623.0 -0.63%

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
Mar, 2025 $31.95 $27.45 $4.50 9,279,858.0 -7.09%
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
$12.98
price up icon 0.46%
utilities_diversified CIG
$1.98
price up icon 1.54%
$6.69
price down icon 0.59%
utilities_diversified AQN
$5.15
price up icon 0.59%
utilities_diversified ALE
$65.67
price up icon 0.21%
Cap:     |  Volume (24h):