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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $15.83 | $16.60 | $15.53 | $15.54 | -2.39% | 224,687 |
| Sep 2026 | $17.16 | $17.16 | $15.86 | $15.92 | -7.23% | 133,872 |
| Aug 2026 | $17.49 | $17.87 | $17.05 | $17.16 | -1.94% | 148,515 |
| Jul 2026 | $16.44 | $17.53 | $16.44 | $17.50 | +6.97% | 132,026 |
| Jun 2026 | $17.18 | $17.31 | $16.36 | $16.36 | -4.66% | 218,968 |
| May 2026 | $16.91 | $17.51 | $16.84 | $17.16 | +1.00% | 165,562 |
| Apr 2026 | $16.30 | $17.32 | $16.30 | $16.99 | +5.20% | 144,015 |
| Mar 2026 | $17.07 | $17.57 | $16.15 | $16.15 | -5.00% | 141,270 |
| Feb 2026 | $17.31 | $18.10 | $17.00 | $17.00 | -0.58% | 127,344 |
| Jan 2026 | $16.99 | $17.55 | $16.76 | $17.10 | +2.09% | 133,004 |
| Dec 2025 | $16.95 | $17.45 | $16.75 | $16.75 | -1.35% | 199,226 |
| Nov 2025 | $17.33 | $17.65 | $16.98 | $16.98 | -1.49% | 128,344 |
| Oct 2025 | $17.55 | $17.87 | $17.05 | $17.24 | -2.29% | 86,045 |
| Sep 2025 | $17.41 | $18.14 | $17.00 | $17.64 | +2.08% | 234,339 |
| Aug 2025 | $16.94 | $17.72 | $16.94 | $17.28 | +2.25% | 132,442 |
| Jul 2025 | $16.81 | $17.50 | $16.66 | $16.90 | +1.02% | 139,131 |
| Jun 2025 | $17.19 | $17.75 | $16.64 | $16.73 | -2.68% | 192,810 |
| May 2025 | $16.44 | $17.19 | $16.06 | $17.19 | +4.56% | 98,243 |
| Apr 2025 | $16.74 | $17.30 | $15.68 | $16.44 | -1.32% | 110,565 |
| Mar 2025 | $18.84 | $19.00 | $16.66 | $16.66 | -10.72% | 136,121 |
| Feb 2025 | $18.05 | $19.30 | $17.80 | $18.66 | +2.98% | 106,604 |
| Jan 2025 | $17.20 | $18.36 | $17.20 | $18.12 | +6.40% | 189,181 |
| Dec 2024 | $19.34 | $19.98 | $17.03 | $17.03 | -11.39% | 205,979 |
| Nov 2024 | $20.07 | $20.99 | $18.93 | $19.22 | -4.00% | 151,898 |
| Oct 2024 | $19.94 | $21.49 | $19.65 | $20.02 | +1.11% | 90,815 |
| Sep 2024 | $19.03 | $20.89 | $18.95 | $19.80 | +3.66% | 124,244 |
| Aug 2024 | $19.01 | $19.50 | $17.96 | $19.10 | +0.47% | 124,821 |
| Jul 2024 | $18.46 | $19.50 | $18.46 | $19.01 | +2.42% | 84,907 |
| Jun 2024 | $18.27 | $18.91 | $18.09 | $18.56 | +1.81% | 113,619 |
| May 2024 | $17.37 | $19.14 | $17.28 | $18.23 | +5.68% | 288,054 |
| Apr 2024 | $18.15 | $18.92 | $16.56 | $17.25 | -4.91% | 194,590 |
| Mar 2024 | $18.40 | $19.80 | $17.99 | $18.14 | -2.05% | 240,065 |
| Feb 2024 | $17.65 | $18.94 | $17.04 | $18.52 | +6.44% | 161,121 |
| Jan 2024 | $16.58 | $18.34 | $16.15 | $17.40 | +5.20% | 185,555 |
| Dec 2023 | $15.98 | $17.07 | $15.59 | $16.54 | +3.57% | 193,754 |
| Nov 2023 | $15.00 | $17.24 | $15.00 | $15.97 | +5.07% | 145,818 |
| Oct 2023 | $17.32 | $17.42 | $15.12 | $15.20 | -12.84% | 135,567 |
| Sep 2023 | $17.95 | $18.00 | $16.97 | $17.44 | -2.02% | 108,221 |
| Aug 2023 | $17.60 | $18.55 | $17.21 | $17.80 | +1.08% | 156,990 |
| Jul 2023 | $18.85 | $19.13 | $17.37 | $17.61 | -7.41% | 73,887 |
| Jun 2023 | $18.48 | $19.51 | $17.03 | $19.02 | +2.92% | 101,638 |
| May 2023 | $17.72 | $18.48 | $16.50 | $18.48 | +3.82% | 91,963 |
| Apr 2023 | $18.75 | $18.95 | $17.25 | $17.80 | -4.86% | 88,606 |
| Mar 2023 | $18.73 | $19.36 | $16.84 | $18.71 | -1.42% | 181,051 |
| Feb 2023 | $20.28 | $20.85 | $18.52 | $18.98 | -5.81% | 126,730 |
| Jan 2023 | $16.74 | $20.30 | $16.36 | $20.15 | +25.55% | 164,989 |
| Dec 2022 | $16.16 | $16.92 | $15.85 | $16.05 | +0.06% | 329,323 |
| Nov 2022 | $16.10 | $16.22 | $15.17 | $16.04 | +0.38% | 251,050 |
| Oct 2022 | $16.57 | $17.10 | $15.20 | $15.98 | -4.82% | 146,849 |
| Sep 2022 | $18.14 | $18.44 | $16.22 | $16.79 | -7.39% | 242,960 |
| Aug 2022 | $19.45 | $20.23 | $18.13 | $18.13 | -6.79% | 365,193 |
| Jul 2022 | $18.60 | $19.84 | $18.60 | $19.45 | +4.04% | 139,190 |
| Jun 2022 | $20.06 | $20.27 | $17.27 | $18.70 | -6.80% | 174,349 |
| May 2022 | $19.32 | $20.06 | $17.60 | $20.06 | +3.19% | 221,847 |
| Apr 2022 | $20.60 | $20.60 | $19.21 | $19.44 | -5.49% | 318,401 |
| Mar 2022 | $21.90 | $22.15 | $20.51 | $20.57 | -5.47% | 419,503 |
| Feb 2022 | $23.74 | $24.06 | $21.36 | $21.76 | -8.69% | 217,777 |
| Jan 2022 | $25.31 | $25.31 | $23.12 | $23.83 | -5.85% | 243,727 |
| Dec 2021 | $24.80 | $25.32 | $24.76 | $25.31 | +2.64% | 126,530 |
| Nov 2021 | $25.29 | $25.51 | $24.51 | $24.66 | -2.49% | 378,634 |
| Oct 2021 | $25.49 | $25.91 | $25.05 | $25.29 | -1.02% | 710,429 |
| Sep 2021 | $25.78 | $25.93 | $24.34 | $25.55 | -0.89% | 445,180 |
| Aug 2021 | $26.06 | $26.25 | $25.61 | $25.78 | -1.23% | 143,000 |
| Jul 2021 | $26.10 | $26.56 | $25.66 | $26.10 | -0.23% | 101,756 |
| Jun 2021 | $25.91 | $26.30 | $25.84 | $26.16 | +0.89% | 168,274 |
| May 2021 | $25.80 | $26.11 | $25.39 | $25.93 | +0.86% | 381,504 |
| Apr 2021 | $25.31 | $26.26 | $25.31 | $25.71 | +0.51% | 146,431 |
| Mar 2021 | $24.33 | $25.61 | $24.33 | $25.58 | +5.27% | 231,700 |
| Feb 2021 | $25.50 | $25.96 | $24.08 | $24.30 | -4.56% | 251,728 |
| Jan 2021 | $26.60 | $26.81 | $25.21 | $25.46 | -4.50% | 242,906 |
| Dec 2020 | $25.59 | $26.66 | $25.50 | $26.66 | +4.22% | 290,264 |
| Nov 2020 | $25.82 | $26.24 | $25.44 | $25.58 | -0.58% | 407,023 |
| Oct 2020 | $25.69 | $26.51 | $25.28 | $25.73 | -0.08% | 815,788 |
| Sep 2020 | $24.99 | $26.08 | $24.91 | $25.75 | – | 2,544,530 |
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% |