Brookfield Infrastructure Partners L.P. (BIP.PA) stock
BIP.PANYSEWater TransportationFiscal year ends December 31Also trades as BILPF, BIP, BIP.PB, BIPH, BIPI, BIPJ, BRIPF
$15.54−0.23 (-1.45%)
Close on Oct 30, 2026Market cap $7.68BP/E 17.3Yield –
Price history
Brookfield Infrastructure Partners L.P. share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$15.54
-1.45% on the day
52-week range
$15.53 – $18.10
-14.1% from the high
Change over 52 weeks
-10.7%
From $17.40 on Oct 30, 2025
Average volume
8,419
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $15.68 | $15.82 | $15.53 | $15.54 | -1.45% | 19,534 |
| Oct 29, 2026 | $15.77 | $15.77 | $15.65 | $15.77 | +0.76% | 3,954 |
| Oct 28, 2026 | $15.80 | $15.80 | $15.65 | $15.65 | -0.95% | 25,019 |
| Oct 27, 2026 | $15.87 | $15.87 | $15.73 | $15.80 | +0.51% | 4,751 |
| Oct 26, 2026 | $15.80 | $16.36 | $15.66 | $15.72 | -0.51% | 7,420 |
| Oct 23, 2026 | $16.02 | $16.36 | $15.80 | $15.80 | -0.50% | 8,288 |
| Oct 22, 2026 | $16.17 | $16.27 | $15.88 | $15.88 | -1.31% | 11,585 |
| Oct 21, 2026 | $15.90 | $16.35 | $15.90 | $16.09 | -0.12% | 3,510 |
| Oct 20, 2026 | $16.30 | $16.50 | $15.82 | $16.11 | +0.69% | 10,183 |
| Oct 19, 2026 | $15.69 | $16.15 | $15.69 | $16.00 | +2.04% | 1,614 |
| Oct 16, 2026 | $16.47 | $16.47 | $15.68 | $15.68 | -2.97% | 13,423 |
| Oct 15, 2026 | $16.20 | $16.60 | $16.09 | $16.16 | +0.87% | 9,309 |
| Oct 14, 2026 | $16.45 | $16.45 | $16.02 | $16.02 | -1.35% | 945 |
| Oct 13, 2026 | $16.03 | $16.24 | $16.03 | $16.24 | +1.63% | 690 |
| Oct 12, 2026 | $16.00 | $16.26 | $15.92 | $15.98 | +0.44% | 6,199 |
| Oct 9, 2026 | $15.79 | $16.01 | $15.68 | $15.91 | +1.08% | 22,958 |
| Oct 8, 2026 | $15.91 | $15.95 | $15.62 | $15.74 | -1.50% | 19,942 |
| Oct 7, 2026 | $16.14 | $16.14 | $15.72 | $15.98 | -1.05% | 17,740 |
| Oct 6, 2026 | $16.15 | $16.42 | $16.01 | $16.15 | 0.00% | 17,557 |
| Oct 5, 2026 | $15.95 | $16.26 | $15.95 | $16.15 | +1.29% | 8,994 |
| Oct 2, 2026 | $16.10 | $16.10 | $15.94 | $15.95 | -0.96% | 7,697 |
| Oct 1, 2026 | $15.83 | $16.26 | $15.83 | $16.10 | +1.13% | 3,375 |
| Sep 30, 2026 | $16.29 | $16.32 | $15.86 | $15.92 | -1.55% | 26,575 |
| Sep 29, 2026 | $16.39 | $16.39 | $16.16 | $16.17 | -0.43% | 3,996 |
| Sep 28, 2026 | $16.51 | $16.51 | $16.21 | $16.24 | -1.22% | 7,239 |
| Sep 25, 2026 | $16.66 | $16.66 | $16.42 | $16.44 | -0.54% | 3,283 |
| Sep 24, 2026 | $16.60 | $16.60 | $16.53 | $16.53 | -0.44% | 5,711 |
| Sep 23, 2026 | $16.56 | $16.68 | $16.53 | $16.60 | -0.32% | 4,601 |
| Sep 22, 2026 | $16.61 | $16.66 | $16.61 | $16.66 | +0.33% | 1,855 |
| Sep 21, 2026 | $16.92 | $16.98 | $16.58 | $16.60 | -2.12% | 6,550 |
| Sep 18, 2026 | $16.67 | $16.96 | $16.67 | $16.96 | +1.01% | 2,131 |
| Sep 17, 2026 | $16.82 | $16.91 | $16.65 | $16.79 | -0.12% | 8,620 |
| Sep 16, 2026 | $16.81 | $16.95 | $16.61 | $16.81 | +0.72% | 5,523 |
| Sep 15, 2026 | $16.66 | $16.69 | $16.63 | $16.69 | +0.66% | 2,671 |
| Sep 14, 2026 | $16.60 | $16.77 | $16.53 | $16.58 | +0.18% | 5,148 |
| Sep 11, 2026 | $16.73 | $16.90 | $16.55 | $16.55 | -0.84% | 13,978 |
| Sep 10, 2026 | $16.63 | $16.69 | $16.58 | $16.69 | +0.18% | 5,015 |
| Sep 9, 2026 | $16.73 | $16.93 | $16.62 | $16.66 | -1.91% | 8,302 |
| Sep 8, 2026 | $16.95 | $16.99 | $16.86 | $16.99 | +0.74% | 6,322 |
| Sep 4, 2026 | $17.01 | $17.01 | $16.62 | $16.86 | -0.88% | 6,343 |
| Sep 3, 2026 | $17.02 | $17.09 | $17.00 | $17.01 | +0.53% | 3,757 |
| Sep 2, 2026 | $17.14 | $17.14 | $16.92 | $16.92 | -0.53% | 1,894 |
| Sep 1, 2026 | $17.16 | $17.16 | $16.98 | $17.01 | -0.87% | 4,358 |
| Aug 31, 2026 | $17.14 | $17.26 | $17.05 | $17.16 | -2.42% | 5,606 |
| Aug 28, 2026 | $17.59 | $17.59 | $17.44 | $17.59 | +0.77% | 1,412 |
| Aug 27, 2026 | $17.27 | $17.46 | $17.27 | $17.45 | +0.58% | 9,322 |
| Aug 26, 2026 | $17.38 | $17.38 | $17.35 | $17.35 | -0.12% | 484 |
| Aug 25, 2026 | $17.16 | $17.37 | $17.16 | $17.37 | +1.76% | 2,560 |
| Aug 24, 2026 | $17.14 | $17.18 | $17.06 | $17.07 | -0.29% | 14,345 |
| Aug 21, 2026 | $17.15 | $17.44 | $17.11 | $17.12 | -0.29% | 18,068 |
| Aug 20, 2026 | $17.06 | $17.26 | $17.06 | $17.17 | +0.12% | 5,478 |
| Aug 19, 2026 | $17.18 | $17.31 | $17.11 | $17.15 | -0.41% | 33,226 |
| Aug 18, 2026 | $17.50 | $17.50 | $17.22 | $17.22 | -1.15% | 9,258 |
| Aug 17, 2026 | $17.62 | $17.63 | $17.42 | $17.42 | -1.53% | 5,285 |
| Aug 14, 2026 | $17.69 | $17.69 | $17.53 | $17.69 | +0.63% | 9,921 |
| Aug 13, 2026 | $17.58 | $17.58 | $17.58 | $17.58 | +0.17% | 531 |
| Aug 12, 2026 | $17.63 | $17.63 | $17.55 | $17.55 | -0.48% | 1,255 |
| Aug 11, 2026 | $17.61 | $17.64 | $17.54 | $17.64 | -0.59% | 957 |
| Aug 10, 2026 | $17.27 | $17.74 | $17.27 | $17.74 | -0.74% | 3,014 |
| Aug 7, 2026 | $17.56 | $17.87 | $17.56 | $17.87 | +1.26% | 7,109 |
| Aug 6, 2026 | $17.45 | $17.65 | $17.45 | $17.65 | +0.86% | 9,680 |
| Aug 5, 2026 | $17.50 | $17.50 | $17.38 | $17.50 | +0.20% | 2,615 |
| Aug 4, 2026 | $17.33 | $17.50 | $17.33 | $17.47 | +0.26% | 5,646 |
| Aug 3, 2026 | $17.49 | $17.50 | $17.31 | $17.42 | -0.46% | 2,743 |
| Jul 31, 2026 | $17.20 | $17.50 | $17.14 | $17.50 | +0.94% | 11,334 |
| Jul 30, 2026 | $17.14 | $17.34 | $17.10 | $17.34 | +1.68% | 8,806 |
| Jul 29, 2026 | $17.15 | $17.15 | $17.05 | $17.05 | -0.23% | 2,124 |
| Jul 28, 2026 | $17.02 | $17.15 | $17.02 | $17.09 | +1.18% | 1,238 |
| Jul 27, 2026 | $17.13 | $17.35 | $16.89 | $16.89 | -1.11% | 12,366 |
| Jul 24, 2026 | $17.01 | $17.09 | $17.01 | $17.08 | +0.18% | 1,338 |
| Jul 23, 2026 | $17.10 | $17.11 | $16.79 | $17.05 | -0.50% | 5,653 |
| Jul 22, 2026 | $17.32 | $17.32 | $17.09 | $17.14 | -1.01% | 2,093 |
| Jul 21, 2026 | $17.18 | $17.53 | $17.18 | $17.31 | +0.35% | 8,126 |
| Jul 20, 2026 | $17.08 | $17.25 | $16.90 | $17.25 | +1.14% | 9,461 |
| Jul 17, 2026 | $16.86 | $17.09 | $16.86 | $17.06 | +0.77% | 3,682 |
| Jul 16, 2026 | $17.08 | $17.08 | $16.93 | $16.93 | -1.02% | 795 |
| Jul 15, 2026 | $17.07 | $17.10 | $16.91 | $17.10 | +0.71% | 5,645 |
| Jul 14, 2026 | $17.10 | $17.10 | $16.97 | $16.98 | +0.47% | 12,269 |
| Jul 13, 2026 | $16.90 | $16.90 | $16.90 | $16.90 | -0.06% | 492 |
| Jul 10, 2026 | $16.76 | $16.93 | $16.76 | $16.91 | -0.65% | 8,339 |
| Jul 9, 2026 | $17.00 | $17.05 | $16.87 | $17.02 | -0.12% | 5,445 |
| Jul 8, 2026 | $16.90 | $17.05 | $16.90 | $17.04 | +1.43% | 9,386 |
| Jul 7, 2026 | $16.79 | $16.99 | $16.79 | $16.80 | -0.59% | 2,198 |
| Jul 6, 2026 | $16.81 | $16.94 | $16.75 | $16.90 | +0.78% | 9,797 |
| Jul 2, 2026 | $16.69 | $16.99 | $16.69 | $16.77 | 0.00% | 3,634 |
| Jul 1, 2026 | $16.44 | $16.84 | $16.44 | $16.77 | +2.51% | 7,805 |
| Jun 30, 2026 | $16.99 | $17.09 | $16.36 | $16.36 | -2.98% | 52,450 |
| Jun 29, 2026 | $16.88 | $16.96 | $16.80 | $16.86 | +0.19% | 16,430 |
| Jun 26, 2026 | $17.04 | $17.09 | $16.80 | $16.83 | -1.06% | 12,567 |
| Jun 25, 2026 | $17.00 | $17.03 | $16.99 | $17.01 | +0.11% | 37,169 |
| Jun 24, 2026 | $16.89 | $17.00 | $16.89 | $16.99 | +1.13% | 12,881 |
| Jun 23, 2026 | $16.80 | $16.88 | $16.80 | $16.80 | -0.06% | 4,570 |
| Jun 22, 2026 | $16.84 | $16.88 | $16.80 | $16.81 | +0.42% | 5,574 |
| Jun 18, 2026 | $16.66 | $16.74 | $16.66 | $16.74 | +0.12% | 1,724 |
| Jun 17, 2026 | $16.79 | $16.79 | $16.70 | $16.72 | -0.48% | 6,377 |
| Jun 16, 2026 | $16.90 | $16.90 | $16.77 | $16.80 | 0.00% | 10,890 |
| Jun 15, 2026 | $16.77 | $16.84 | $16.77 | $16.80 | +0.18% | 2,413 |
| Jun 12, 2026 | $16.93 | $16.93 | $16.77 | $16.77 | -0.23% | 5,205 |
| Jun 11, 2026 | $16.90 | $16.90 | $16.77 | $16.81 | +0.23% | 2,088 |
| Jun 10, 2026 | $16.80 | $16.90 | $16.77 | $16.77 | -0.18% | 2,597 |
| Jun 9, 2026 | $17.03 | $17.03 | $16.77 | $16.80 | -0.24% | 2,198 |
| Jun 8, 2026 | $17.25 | $17.25 | $16.84 | $16.84 | -2.09% | 14,456 |
| Jun 5, 2026 | $17.21 | $17.29 | $17.20 | $17.20 | -0.03% | 7,723 |
| Jun 4, 2026 | $17.05 | $17.31 | $17.05 | $17.21 | +0.61% | 7,060 |
| Jun 3, 2026 | $17.07 | $17.19 | $17.06 | $17.10 | -0.35% | 7,526 |
| Jun 2, 2026 | $17.19 | $17.26 | $17.00 | $17.16 | 0.00% | 3,464 |
| Jun 1, 2026 | $17.18 | $17.22 | $17.07 | $17.16 | 0.00% | 3,606 |
| May 29, 2026 | $17.14 | $17.16 | $17.04 | $17.16 | -1.15% | 5,101 |
| May 28, 2026 | $17.40 | $17.40 | $17.16 | $17.36 | 0.00% | 2,896 |
| May 27, 2026 | $17.23 | $17.36 | $17.16 | $17.36 | +1.46% | 4,540 |
| May 26, 2026 | $17.34 | $17.35 | $17.03 | $17.11 | -0.58% | 8,900 |
| May 22, 2026 | $17.39 | $17.39 | $17.03 | $17.21 | -0.64% | 2,634 |
| May 21, 2026 | $17.39 | $17.41 | $16.91 | $17.32 | +0.52% | 21,379 |
| May 20, 2026 | $17.00 | $17.51 | $17.00 | $17.23 | +2.19% | 32,152 |
| May 19, 2026 | $17.12 | $17.32 | $16.85 | $16.86 | -1.92% | 12,145 |
| May 18, 2026 | $17.20 | $17.27 | $17.12 | $17.19 | +0.12% | 6,684 |
| May 15, 2026 | $17.17 | $17.17 | $17.11 | $17.17 | 0.00% | 2,513 |
| May 14, 2026 | $17.28 | $17.28 | $17.17 | $17.17 | 0.00% | 3,885 |
| May 13, 2026 | $17.25 | $17.25 | $17.17 | $17.17 | -0.75% | 3,797 |
| May 12, 2026 | $17.13 | $17.31 | $17.13 | $17.30 | -0.06% | 2,031 |
| May 11, 2026 | $17.31 | $17.31 | $17.05 | $17.31 | 0.00% | 3,944 |
| May 8, 2026 | $17.18 | $17.31 | $17.08 | $17.31 | +1.29% | 5,457 |
| May 7, 2026 | $17.14 | $17.16 | $17.03 | $17.09 | 0.00% | 3,428 |
| May 6, 2026 | $16.95 | $17.29 | $16.95 | $17.09 | +1.09% | 24,333 |
| May 5, 2026 | $16.96 | $16.96 | $16.84 | $16.91 | -0.27% | 2,001 |
| May 4, 2026 | $17.00 | $17.05 | $16.95 | $16.95 | -0.59% | 15,617 |
| May 1, 2026 | $16.91 | $17.06 | $16.91 | $17.05 | +0.35% | 2,125 |
| Apr 30, 2026 | $17.00 | $17.06 | $16.83 | $16.99 | -0.06% | 2,089 |
| Apr 29, 2026 | $17.28 | $17.28 | $16.94 | $17.00 | -0.58% | 3,099 |
| Apr 28, 2026 | $17.00 | $17.32 | $17.00 | $17.10 | 0.00% | 8,186 |
| Apr 27, 2026 | $17.04 | $17.15 | $16.95 | $17.10 | +2.40% | 23,655 |
| Apr 24, 2026 | $16.95 | $17.00 | $16.70 | $16.70 | -1.30% | 6,697 |
| Apr 23, 2026 | $17.12 | $17.32 | $16.92 | $16.92 | -0.59% | 17,402 |
| Apr 22, 2026 | $17.02 | $17.02 | $17.02 | $17.02 | -0.53% | 344 |
| Apr 21, 2026 | $17.10 | $17.12 | $17.08 | $17.11 | -0.06% | 1,063 |
| Apr 20, 2026 | $17.12 | $17.12 | $17.10 | $17.12 | +0.20% | 2,680 |
| Apr 17, 2026 | $17.09 | $17.12 | $17.07 | $17.09 | -0.09% | 3,390 |
| Apr 16, 2026 | $17.06 | $17.12 | $17.05 | $17.10 | -0.12% | 3,332 |
| Apr 15, 2026 | $16.97 | $17.12 | $16.96 | $17.12 | +0.23% | 1,128 |
| Apr 14, 2026 | $17.06 | $17.08 | $16.92 | $17.08 | +0.47% | 2,388 |
| Apr 13, 2026 | $17.01 | $17.01 | $17.00 | $17.00 | +0.41% | 538 |
| Apr 10, 2026 | $17.08 | $17.08 | $16.82 | $16.93 | -0.76% | 3,065 |
| Apr 9, 2026 | $16.88 | $17.06 | $16.88 | $17.06 | +0.28% | 6,825 |
| Apr 8, 2026 | $16.61 | $17.04 | $16.50 | $17.01 | +3.20% | 26,504 |
| Apr 7, 2026 | $16.59 | $16.59 | $16.45 | $16.49 | -0.39% | 4,275 |
| Apr 6, 2026 | $16.50 | $16.60 | $16.50 | $16.55 | +0.49% | 3,487 |
| Apr 2, 2026 | $16.38 | $16.50 | $16.36 | $16.47 | +0.53% | 6,084 |
| Apr 1, 2026 | $16.30 | $16.50 | $16.30 | $16.38 | +1.44% | 17,784 |
| Mar 31, 2026 | $16.85 | $16.85 | $16.15 | $16.15 | -4.32% | 27,042 |
| Mar 30, 2026 | $16.87 | $16.90 | $16.85 | $16.88 | +0.18% | 3,730 |
| Mar 27, 2026 | $17.00 | $17.00 | $16.85 | $16.85 | -0.50% | 5,559 |
| Mar 26, 2026 | $17.00 | $17.01 | $16.93 | $16.94 | -0.67% | 2,465 |
| Mar 25, 2026 | $17.00 | $17.12 | $17.00 | $17.05 | +0.30% | 6,521 |
| Mar 24, 2026 | $16.99 | $17.12 | $16.92 | $17.00 | -0.71% | 2,812 |
| Mar 23, 2026 | $17.10 | $17.33 | $17.03 | $17.12 | +0.71% | 3,951 |
| Mar 20, 2026 | $17.01 | $17.12 | $16.95 | $17.00 | -0.58% | 9,070 |
| Mar 19, 2026 | $17.20 | $17.20 | $17.10 | $17.10 | -0.29% | 6,985 |
| Mar 18, 2026 | $17.15 | $17.15 | $17.14 | $17.15 | -0.29% | 1,177 |
| Mar 17, 2026 | $17.41 | $17.41 | $17.15 | $17.20 | +0.53% | 4,279 |
| Mar 16, 2026 | $17.35 | $17.57 | $17.11 | $17.11 | -1.67% | 5,697 |
| Mar 13, 2026 | $17.08 | $17.40 | $17.08 | $17.40 | +0.61% | 3,080 |
| Mar 12, 2026 | $17.21 | $17.35 | $17.21 | $17.29 | +0.26% | 2,679 |
| Mar 11, 2026 | $17.25 | $17.35 | $17.25 | $17.25 | -0.58% | 3,428 |
| Mar 10, 2026 | $17.25 | $17.35 | $17.25 | $17.35 | +0.15% | 6,405 |
| Mar 9, 2026 | $17.25 | $17.38 | $17.06 | $17.32 | +1.10% | 3,022 |
| Mar 6, 2026 | $17.20 | $17.20 | $17.01 | $17.14 | +0.50% | 13,244 |
| Mar 5, 2026 | $17.15 | $17.15 | $17.00 | $17.05 | +0.06% | 4,775 |
| Mar 4, 2026 | $17.00 | $17.12 | $16.97 | $17.04 | +0.53% | 11,490 |
| Mar 3, 2026 | $16.98 | $17.12 | $16.95 | $16.95 | -0.82% | 7,174 |
| Mar 2, 2026 | $17.07 | $17.27 | $17.02 | $17.09 | +0.53% | 6,685 |
| Feb 27, 2026 | $17.52 | $17.52 | $17.00 | $17.00 | -4.71% | 23,737 |
| Feb 26, 2026 | $17.64 | $17.84 | $17.64 | $17.84 | +0.23% | 6,671 |
| Feb 25, 2026 | $17.86 | $17.86 | $17.42 | $17.80 | -0.84% | 15,861 |
| Feb 24, 2026 | $17.98 | $17.98 | $17.83 | $17.95 | -0.17% | 6,034 |
| Feb 23, 2026 | $17.72 | $17.98 | $17.72 | $17.98 | -0.11% | 737 |
| Feb 20, 2026 | $17.94 | $18.00 | $17.82 | $18.00 | +1.12% | 7,410 |
| Feb 19, 2026 | $17.83 | $18.10 | $17.80 | $17.80 | -0.74% | 908 |
| Feb 18, 2026 | $17.78 | $18.10 | $17.78 | $17.93 | +0.46% | 3,537 |
| Feb 17, 2026 | $17.65 | $17.97 | $17.64 | $17.85 | +0.86% | 4,979 |
| Feb 13, 2026 | $17.63 | $17.80 | $17.47 | $17.70 | +0.84% | 6,605 |
| Feb 12, 2026 | $17.47 | $17.59 | $17.40 | $17.55 | +0.11% | 5,052 |
| Feb 11, 2026 | $17.60 | $17.60 | $17.41 | $17.53 | +0.75% | 2,317 |
| Feb 10, 2026 | $17.40 | $17.47 | $17.40 | $17.40 | -0.40% | 7,362 |
| Feb 9, 2026 | $17.45 | $17.47 | $17.44 | $17.47 | +0.26% | 876 |
| Feb 6, 2026 | $17.30 | $17.48 | $17.30 | $17.42 | +0.43% | 18,995 |
| Feb 5, 2026 | $17.32 | $17.35 | $17.23 | $17.35 | 0.00% | 1,938 |
| Feb 4, 2026 | $17.27 | $17.35 | $17.25 | $17.35 | +0.58% | 4,181 |
| Feb 3, 2026 | $17.11 | $17.27 | $17.11 | $17.25 | 0.00% | 6,550 |
| Feb 2, 2026 | $17.31 | $17.31 | $17.25 | $17.25 | +0.88% | 3,594 |
| Jan 30, 2026 | $17.14 | $17.29 | $17.10 | $17.10 | +0.59% | 4,879 |
| Jan 29, 2026 | $17.23 | $17.23 | $17.00 | $17.00 | -1.16% | 4,635 |
| Jan 28, 2026 | $17.15 | $17.20 | $17.07 | $17.20 | +1.18% | 4,099 |
| Jan 27, 2026 | $17.36 | $17.36 | $17.00 | $17.00 | -2.02% | 9,328 |
| Jan 26, 2026 | $17.36 | $17.36 | $17.32 | $17.35 | +0.17% | 2,206 |
| Jan 23, 2026 | $17.25 | $17.55 | $17.15 | $17.32 | -0.46% | 12,749 |
| Jan 22, 2026 | $17.32 | $17.50 | $17.32 | $17.40 | +0.06% | 6,751 |
| Jan 21, 2026 | $17.37 | $17.40 | $17.37 | $17.39 | +0.17% | 12,088 |
| Jan 20, 2026 | $17.34 | $17.36 | $17.10 | $17.36 | +0.64% | 10,900 |
| Jan 16, 2026 | $17.25 | $17.32 | $17.20 | $17.25 | -0.29% | 2,013 |
| Jan 15, 2026 | $17.31 | $17.35 | $17.25 | $17.30 | +0.41% | 2,828 |
| Jan 14, 2026 | $17.15 | $17.31 | $17.15 | $17.23 | +0.58% | 3,194 |
| Jan 13, 2026 | $17.05 | $17.30 | $17.05 | $17.13 | +0.47% | 5,933 |
| Jan 12, 2026 | $17.06 | $17.19 | $16.95 | $17.05 | +0.65% | 4,057 |
| Jan 9, 2026 | $17.08 | $17.19 | $16.93 | $16.94 | -0.41% | 7,973 |
| Jan 8, 2026 | $17.00 | $17.05 | $16.94 | $17.01 | -0.12% | 7,315 |
| Jan 7, 2026 | $17.10 | $17.18 | $17.03 | $17.03 | +0.29% | 7,695 |
| Jan 6, 2026 | $16.97 | $17.17 | $16.95 | $16.98 | +0.18% | 7,304 |
| Jan 5, 2026 | $17.17 | $17.17 | $16.95 | $16.95 | -1.17% | 4,021 |
| Jan 2, 2026 | $16.99 | $17.15 | $16.76 | $17.15 | +2.39% | 13,036 |
| Dec 31, 2025 | $16.91 | $16.91 | $16.75 | $16.75 | -0.83% | 19,032 |
| Dec 30, 2025 | $16.98 | $16.98 | $16.89 | $16.89 | -0.18% | 7,380 |
| Dec 29, 2025 | $17.03 | $17.07 | $16.90 | $16.92 | -0.76% | 7,361 |
| Dec 26, 2025 | $17.08 | $17.08 | $17.00 | $17.05 | -0.41% | 9,011 |
| Dec 24, 2025 | $16.99 | $17.12 | $16.99 | $17.12 | +1.24% | 6,872 |
| Dec 23, 2025 | $17.00 | $17.15 | $16.90 | $16.91 | -0.38% | 10,747 |
| Dec 22, 2025 | $17.08 | $17.09 | $16.96 | $16.98 | -0.56% | 10,318 |
| Dec 19, 2025 | $17.19 | $17.20 | $17.05 | $17.07 | -0.76% | 7,545 |
| Dec 18, 2025 | $17.32 | $17.32 | $17.10 | $17.20 | -0.69% | 10,848 |
| Dec 17, 2025 | $17.45 | $17.45 | $17.12 | $17.32 | -0.35% | 6,081 |
| Dec 16, 2025 | $17.25 | $17.38 | $17.10 | $17.38 | +1.34% | 22,410 |
| Dec 15, 2025 | $17.18 | $17.18 | $17.10 | $17.15 | -0.00% | 5,647 |
| Dec 12, 2025 | $17.10 | $17.17 | $17.00 | $17.15 | +0.70% | 8,173 |
| Dec 11, 2025 | $16.98 | $17.12 | $16.91 | $17.03 | +0.77% | 5,968 |
| Dec 10, 2025 | $17.11 | $17.11 | $16.90 | $16.90 | -0.88% | 3,348 |
| Dec 9, 2025 | $17.01 | $17.10 | $17.01 | $17.05 | +0.53% | 3,179 |
| Dec 8, 2025 | $17.11 | $17.25 | $16.90 | $16.96 | -0.35% | 11,484 |
| Dec 5, 2025 | $17.02 | $17.23 | $17.02 | $17.02 | +0.12% | 5,603 |
| Dec 4, 2025 | $17.20 | $17.20 | $16.90 | $17.00 | -0.70% | 12,824 |
| Dec 3, 2025 | $17.29 | $17.29 | $17.12 | $17.12 | -0.70% | 3,996 |
| Dec 2, 2025 | $17.13 | $17.39 | $17.12 | $17.24 | +0.70% | 5,642 |
| Dec 1, 2025 | $16.95 | $17.40 | $16.95 | $17.12 | +0.82% | 15,757 |
| Nov 28, 2025 | $17.27 | $17.40 | $16.98 | $16.98 | -3.80% | 17,094 |
| Nov 26, 2025 | $17.61 | $17.65 | $17.48 | $17.65 | +1.50% | 17,984 |
| Nov 25, 2025 | $17.29 | $17.40 | $17.29 | $17.39 | +1.10% | 2,993 |
| Nov 24, 2025 | $17.26 | $17.28 | $17.19 | $17.20 | +0.88% | 2,461 |
| Nov 21, 2025 | $17.24 | $17.24 | $17.00 | $17.05 | -0.29% | 8,534 |
| Nov 20, 2025 | $17.17 | $17.30 | $17.07 | $17.10 | -1.16% | 13,029 |
| Nov 19, 2025 | $17.30 | $17.30 | $17.30 | $17.30 | 0.00% | – |
| Nov 18, 2025 | $17.27 | $17.30 | $17.27 | $17.30 | +0.55% | 1,468 |
| Nov 17, 2025 | $17.37 | $17.38 | $17.21 | $17.21 | +1.15% | 2,653 |
| Nov 14, 2025 | $17.16 | $17.20 | $17.01 | $17.01 | -0.35% | 6,677 |
| Nov 13, 2025 | $17.27 | $17.27 | $17.06 | $17.07 | -0.35% | 7,263 |
| Nov 12, 2025 | $17.11 | $17.15 | $17.10 | $17.13 | -0.12% | 4,008 |
| Nov 11, 2025 | $17.13 | $17.16 | $17.13 | $17.15 | +0.35% | 9,016 |
| Nov 10, 2025 | $17.55 | $17.55 | $17.09 | $17.09 | +0.06% | 10,438 |
| Nov 7, 2025 | $17.15 | $17.15 | $17.04 | $17.08 | -0.41% | 4,829 |
| Nov 6, 2025 | $17.10 | $17.39 | $17.09 | $17.15 | +0.12% | 6,660 |
| Nov 5, 2025 | $17.19 | $17.19 | $17.12 | $17.13 | +0.35% | 5,653 |
| Nov 4, 2025 | $17.26 | $17.26 | $17.00 | $17.07 | -1.56% | 6,357 |
| Nov 3, 2025 | $17.33 | $17.34 | $17.13 | $17.34 | +0.60% | 1,227 |
| Oct 31, 2025 | $17.52 | $17.52 | $17.12 | $17.24 | -0.94% | 9,618 |
| Oct 30, 2025 | $17.38 | $17.50 | $17.36 | $17.40 | -0.86% | 2,064 |
| Oct 29, 2025 | $17.75 | $17.75 | $17.50 | $17.55 | -1.01% | 6,164 |
| Oct 28, 2025 | $17.55 | $17.75 | $17.29 | $17.73 | +2.66% | 2,764 |
| Oct 27, 2025 | $17.79 | $17.79 | $17.27 | $17.27 | -2.92% | 1,247 |
| Oct 24, 2025 | $17.33 | $17.79 | $17.33 | $17.79 | +1.77% | 1,299 |
| Oct 23, 2025 | $17.53 | $17.53 | $17.45 | $17.48 | -0.06% | 7,441 |
| Oct 22, 2025 | $17.57 | $17.58 | $17.49 | $17.49 | -0.29% | 2,764 |
| Oct 21, 2025 | $17.46 | $17.60 | $17.24 | $17.54 | +1.10% | 1,624 |
| Oct 20, 2025 | $17.28 | $17.38 | $17.21 | $17.35 | – | 1,168 |
Seasonality
BIP.PA return in each calendar month over the last 7 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 4.8% | -0.1% | -3.2% | -1.8% | 5.0% | -1.4% | 1.1% | 0.7% | -2.0% | -3.2% | 1.2% | -0.4% |
| Months up | 4 of 6 | 3 of 6 | 1 of 6 | 2 of 6 | 6 of 6 | 3 of 6 | 4 of 6 | 4 of 6 | 2 of 6 | 1 of 7 | 4 of 6 | 4 of 6 |
| 2026 | 2.1% | 1.2% | -5.0% | 5.2% | 2.9% | -4.7% | 7.0% | -0.1% | -7.2% | -2.4% | ||
| 2025 | 6.4% | 4.7% | -10.7% | -1.3% | 6.6% | -2.7% | 1.0% | 4.1% | 2.1% | -2.3% | 0.3% | -1.4% |
| 2024 | 5.2% | 8.3% | -2.1% | -4.9% | 7.5% | 1.8% | 2.4% | 2.2% | 3.7% | 1.1% | -2.4% | -11.4% |
| 2023 | 25.5% | -4.2% | -1.4% | -4.9% | 5.7% | 2.9% | -7.4% | 2.9% | -2.0% | -12.8% | 7.2% | 3.6% |
| 2022 | -5.8% | -7.3% | -5.5% | -5.5% | 5.0% | -6.8% | 4.0% | -5.2% | -7.4% | -4.8% | 2.4% | 0.1% |
| 2021 | -4.5% | -3.4% | 5.3% | 0.5% | 2.1% | 0.9% | -0.2% | 0.0% | -0.9% | -1.0% | -1.2% | 2.6% |
| 2020 | -0.1% | 0.6% | 4.2% |