Get the Stockscreener App
29.47
2.75%
0.79
After Hours:
29.40
-0.07
-0.24%
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 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| 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% |
0.46%
0.59%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):