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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $15.80 | $16.36 | $15.53 | $15.54 | -1.65% | 60,678 |
| Oct 19, 2026 | $15.69 | $16.50 | $15.69 | $15.80 | +0.77% | 35,180 |
| Oct 12, 2026 | $16.00 | $16.60 | $15.68 | $15.68 | -1.45% | 30,566 |
| Oct 5, 2026 | $15.95 | $16.42 | $15.62 | $15.91 | -0.22% | 87,191 |
| Sep 28, 2026 | $16.51 | $16.51 | $15.83 | $15.95 | -3.01% | 48,882 |
| Sep 21, 2026 | $16.92 | $16.98 | $16.42 | $16.44 | -3.07% | 22,000 |
| Sep 14, 2026 | $16.60 | $16.96 | $16.53 | $16.96 | +2.48% | 24,093 |
| Sep 8, 2026 | $16.95 | $16.99 | $16.55 | $16.55 | -1.84% | 33,617 |
| Aug 31, 2026 | $17.14 | $17.26 | $16.62 | $16.86 | -4.12% | 21,958 |
| Aug 24, 2026 | $17.14 | $17.59 | $17.06 | $17.59 | +2.72% | 28,123 |
| Aug 17, 2026 | $17.62 | $17.63 | $17.06 | $17.12 | -3.22% | 71,315 |
| Aug 10, 2026 | $17.27 | $17.74 | $17.27 | $17.69 | -1.02% | 15,678 |
| Aug 3, 2026 | $17.49 | $17.87 | $17.31 | $17.87 | +2.12% | 27,793 |
| Jul 27, 2026 | $17.13 | $17.50 | $16.89 | $17.50 | +2.46% | 35,868 |
| Jul 20, 2026 | $17.08 | $17.53 | $16.79 | $17.08 | +0.15% | 26,671 |
| Jul 13, 2026 | $16.90 | $17.10 | $16.86 | $17.06 | +0.86% | 22,883 |
| Jul 6, 2026 | $16.81 | $17.05 | $16.75 | $16.91 | +0.83% | 35,165 |
| Jun 29, 2026 | $16.88 | $17.09 | $16.36 | $16.77 | -0.36% | 80,319 |
| Jun 22, 2026 | $16.84 | $17.09 | $16.80 | $16.83 | +0.54% | 72,761 |
| Jun 15, 2026 | $16.77 | $16.90 | $16.66 | $16.74 | -0.18% | 21,404 |
| Jun 8, 2026 | $17.25 | $17.25 | $16.77 | $16.77 | -2.50% | 26,544 |
| Jun 1, 2026 | $17.18 | $17.31 | $17.00 | $17.20 | +0.23% | 29,379 |
| May 26, 2026 | $17.34 | $17.40 | $17.03 | $17.16 | -0.29% | 21,437 |
| May 18, 2026 | $17.20 | $17.51 | $16.85 | $17.21 | +0.23% | 74,994 |
| May 11, 2026 | $17.31 | $17.31 | $17.05 | $17.17 | -0.81% | 16,170 |
| May 4, 2026 | $17.00 | $17.31 | $16.84 | $17.31 | +1.52% | 50,836 |
| Apr 27, 2026 | $17.04 | $17.32 | $16.83 | $17.05 | +2.10% | 39,154 |
| Apr 20, 2026 | $17.12 | $17.32 | $16.70 | $16.70 | -2.25% | 28,186 |
| Apr 13, 2026 | $17.01 | $17.12 | $16.92 | $17.09 | +0.92% | 10,776 |
| Apr 6, 2026 | $16.50 | $17.08 | $16.45 | $16.93 | +2.79% | 44,156 |
| Mar 30, 2026 | $16.87 | $16.90 | $16.15 | $16.47 | -2.26% | 54,640 |
| Mar 23, 2026 | $17.10 | $17.33 | $16.85 | $16.85 | -0.88% | 21,308 |
| Mar 16, 2026 | $17.35 | $17.57 | $16.95 | $17.00 | -2.30% | 27,208 |
| Mar 9, 2026 | $17.25 | $17.40 | $17.06 | $17.40 | +1.55% | 18,614 |
| Mar 2, 2026 | $17.07 | $17.27 | $16.95 | $17.14 | +0.79% | 43,368 |
| Feb 23, 2026 | $17.72 | $17.98 | $17.00 | $17.00 | -5.56% | 53,040 |
| Feb 17, 2026 | $17.65 | $18.10 | $17.64 | $18.00 | +1.71% | 16,834 |
| Feb 9, 2026 | $17.45 | $17.80 | $17.40 | $17.70 | +1.57% | 22,212 |
| Feb 2, 2026 | $17.31 | $17.48 | $17.11 | $17.42 | +1.90% | 35,258 |
| Jan 26, 2026 | $17.36 | $17.36 | $17.00 | $17.10 | -1.27% | 25,147 |
| Jan 20, 2026 | $17.34 | $17.55 | $17.10 | $17.32 | +0.41% | 42,488 |
| Jan 12, 2026 | $17.06 | $17.35 | $16.95 | $17.25 | +1.83% | 18,025 |
| Jan 5, 2026 | $17.17 | $17.19 | $16.93 | $16.94 | -1.22% | 34,308 |
| Dec 29, 2025 | $17.03 | $17.15 | $16.75 | $17.15 | +0.59% | 46,809 |
| Dec 22, 2025 | $17.08 | $17.15 | $16.90 | $17.05 | -0.12% | 36,948 |
| Dec 15, 2025 | $17.18 | $17.45 | $17.05 | $17.07 | -0.47% | 52,531 |
| Dec 8, 2025 | $17.11 | $17.25 | $16.90 | $17.15 | +0.76% | 32,152 |
| Dec 1, 2025 | $16.95 | $17.40 | $16.90 | $17.02 | +0.24% | 43,822 |
| Nov 24, 2025 | $17.26 | $17.65 | $16.98 | $16.98 | -0.41% | 40,532 |
| Nov 17, 2025 | $17.37 | $17.38 | $17.00 | $17.05 | +0.24% | 25,684 |
| Nov 10, 2025 | $17.55 | $17.55 | $17.01 | $17.01 | -0.41% | 37,402 |
| Nov 3, 2025 | $17.33 | $17.39 | $17.00 | $17.08 | -0.91% | 24,726 |
| Oct 27, 2025 | $17.79 | $17.79 | $17.12 | $17.24 | -3.11% | 21,857 |
| Oct 20, 2025 | $17.28 | $17.79 | $17.21 | $17.79 | +3.61% | 14,296 |
| Oct 13, 2025 | $17.26 | $17.33 | $17.10 | $17.17 | +0.23% | 20,236 |
| Oct 6, 2025 | $17.72 | $17.82 | $17.05 | $17.13 | -3.76% | 12,487 |
| Sep 29, 2025 | $17.37 | $17.87 | $17.00 | $17.80 | +2.59% | 77,683 |
| Sep 22, 2025 | $17.28 | $17.50 | $17.09 | $17.35 | +0.81% | 56,308 |
| Sep 15, 2025 | $17.89 | $18.14 | $17.21 | $17.21 | -3.21% | 56,661 |
| Sep 8, 2025 | $17.57 | $17.98 | $17.57 | $17.78 | +1.20% | 34,065 |
| Sep 2, 2025 | $17.41 | $17.57 | $17.12 | $17.57 | +1.68% | 26,791 |
| Aug 25, 2025 | $17.40 | $17.72 | $17.11 | $17.28 | -1.02% | 23,996 |
| Aug 18, 2025 | $17.40 | $17.48 | $17.10 | $17.46 | -0.06% | 32,010 |
| Aug 11, 2025 | $17.31 | $17.50 | $17.01 | $17.47 | +2.16% | 29,107 |
| Aug 4, 2025 | $17.12 | $17.50 | $16.96 | $17.10 | +0.41% | 45,820 |
| Jul 28, 2025 | $17.25 | $17.28 | $16.89 | $17.03 | -1.28% | 49,819 |
| Jul 21, 2025 | $16.96 | $17.25 | $16.90 | $17.25 | +2.62% | 14,832 |
| Jul 14, 2025 | $17.11 | $17.22 | $16.66 | $16.81 | -1.72% | 14,976 |
| Jul 7, 2025 | $17.48 | $17.48 | $16.88 | $17.11 | -1.98% | 24,975 |
| Jun 30, 2025 | $17.71 | $17.75 | $16.73 | $17.45 | -0.74% | 73,053 |
| Jun 23, 2025 | $17.30 | $17.58 | $16.95 | $17.58 | +1.97% | 71,304 |
| Jun 16, 2025 | $17.19 | $17.30 | $16.89 | $17.24 | +1.23% | 24,252 |
| Jun 9, 2025 | $16.65 | $17.54 | $16.65 | $17.03 | +2.28% | 34,559 |
| Jun 2, 2025 | $17.19 | $17.28 | $16.64 | $16.65 | -3.14% | 25,680 |
| May 27, 2025 | $16.71 | $17.19 | $16.70 | $17.19 | +3.74% | 18,525 |
| May 19, 2025 | $16.69 | $16.95 | $16.46 | $16.57 | +0.18% | 13,888 |
| May 12, 2025 | $16.73 | $16.74 | $16.08 | $16.54 | -0.06% | 19,817 |
| May 5, 2025 | $16.88 | $16.95 | $16.06 | $16.55 | -0.60% | 44,378 |
| Apr 28, 2025 | $16.98 | $17.03 | $16.44 | $16.65 | -1.94% | 12,403 |
| Apr 21, 2025 | $16.26 | $17.30 | $16.23 | $16.98 | +5.14% | 19,967 |
| Apr 14, 2025 | $16.29 | $16.40 | $16.06 | $16.15 | -0.49% | 11,864 |
| Apr 7, 2025 | $15.71 | $16.50 | $15.68 | $16.23 | +1.37% | 28,907 |
| Mar 31, 2025 | $17.42 | $17.42 | $16.01 | $16.01 | -8.25% | 67,970 |
| Mar 24, 2025 | $17.63 | $17.78 | $17.26 | $17.45 | -1.58% | 32,944 |
| Mar 17, 2025 | $18.10 | $18.10 | $17.41 | $17.73 | -2.58% | 42,914 |
| Mar 10, 2025 | $18.40 | $18.80 | $17.96 | $18.20 | -2.18% | 22,008 |
| Mar 3, 2025 | $18.84 | $19.00 | $18.12 | $18.61 | -0.29% | 9,344 |
| Feb 24, 2025 | $18.70 | $19.30 | $18.66 | $18.66 | -0.21% | 12,855 |
| Feb 18, 2025 | $18.63 | $19.00 | $18.25 | $18.70 | +0.67% | 24,662 |
| Feb 10, 2025 | $18.59 | $18.91 | $18.29 | $18.58 | +1.01% | 28,448 |
| Feb 3, 2025 | $18.05 | $18.50 | $17.80 | $18.39 | +1.49% | 40,639 |
| Jan 27, 2025 | $17.85 | $18.36 | $17.68 | $18.12 | +1.51% | 56,944 |
| Jan 21, 2025 | $17.82 | $18.21 | $17.76 | $17.85 | +0.28% | 42,211 |
| Jan 13, 2025 | $17.59 | $18.02 | $17.33 | $17.80 | +1.08% | 34,068 |
| Jan 6, 2025 | $17.65 | $17.99 | $17.32 | $17.61 | -0.17% | 30,222 |
| Dec 30, 2024 | $17.88 | $17.88 | $17.03 | $17.64 | -0.73% | 110,557 |
| Dec 23, 2024 | $18.60 | $18.60 | $17.75 | $17.77 | -4.87% | 16,195 |
| Dec 16, 2024 | $18.63 | $18.74 | $18.06 | $18.68 | -0.32% | 63,924 |
| Dec 9, 2024 | $18.94 | $19.98 | $18.74 | $18.74 | -5.02% | 27,596 |
| Dec 2, 2024 | $19.34 | $19.73 | $18.80 | $19.73 | +2.65% | 13,443 |
| Nov 25, 2024 | $19.18 | $19.65 | $19.10 | $19.22 | +0.81% | 44,495 |
| Nov 18, 2024 | $19.26 | $19.65 | $18.93 | $19.07 | -1.01% | 48,991 |
| Nov 11, 2024 | $20.52 | $20.74 | $19.26 | $19.26 | -6.16% | 33,691 |
| Nov 4, 2024 | $19.45 | $20.99 | $19.32 | $20.53 | +5.26% | 22,812 |
| Oct 28, 2024 | $20.32 | $20.35 | $19.50 | $19.50 | -3.99% | 10,469 |
| Oct 21, 2024 | $20.87 | $20.87 | $20.25 | $20.31 | -3.05% | 6,722 |
| Oct 14, 2024 | $20.74 | $21.49 | $20.62 | $20.95 | +0.58% | 22,209 |
| Oct 7, 2024 | $20.57 | $20.87 | $20.01 | $20.83 | +1.12% | 20,804 |
| Sep 30, 2024 | $20.45 | $20.77 | $19.65 | $20.60 | +0.39% | 51,862 |
| Sep 23, 2024 | $20.75 | $20.84 | $20.52 | $20.52 | -1.11% | 23,599 |
| Sep 16, 2024 | $20.60 | $20.89 | $20.44 | $20.75 | +0.78% | 27,959 |
| Sep 9, 2024 | $19.00 | $20.60 | $19.00 | $20.59 | +5.75% | 30,010 |
| Sep 3, 2024 | $19.03 | $19.78 | $18.95 | $19.47 | +1.94% | 23,334 |
| Aug 26, 2024 | $19.00 | $19.29 | $18.88 | $19.10 | -0.21% | 47,718 |
| Aug 19, 2024 | $18.86 | $19.21 | $18.81 | $19.14 | +2.35% | 13,689 |
| Aug 12, 2024 | $19.14 | $19.21 | $18.42 | $18.70 | -1.99% | 35,050 |
| Aug 5, 2024 | $18.85 | $19.50 | $17.96 | $19.08 | +0.21% | 16,131 |
| Jul 29, 2024 | $18.81 | $19.40 | $18.74 | $19.04 | +2.09% | 24,743 |
| Jul 22, 2024 | $19.16 | $19.50 | $18.63 | $18.65 | -3.52% | 30,103 |
| Jul 15, 2024 | $19.18 | $19.38 | $18.93 | $19.33 | +0.84% | 17,494 |
| Jul 8, 2024 | $19.16 | $19.19 | $18.85 | $19.17 | +1.42% | 20,301 |
| Jul 1, 2024 | $18.46 | $18.90 | $18.46 | $18.90 | +1.83% | 4,499 |
| Jun 24, 2024 | $18.38 | $18.91 | $18.38 | $18.56 | +0.49% | 8,208 |
| Jun 17, 2024 | $18.28 | $18.73 | $18.28 | $18.47 | +0.54% | 34,940 |
| Jun 10, 2024 | $18.44 | $18.66 | $18.09 | $18.37 | -0.38% | 30,679 |
| Jun 3, 2024 | $18.27 | $18.73 | $18.14 | $18.44 | +1.15% | 39,792 |
| May 28, 2024 | $19.07 | $19.14 | $18.21 | $18.23 | -3.65% | 55,767 |
| May 20, 2024 | $18.68 | $19.07 | $18.38 | $18.92 | +3.11% | 111,027 |
| May 13, 2024 | $17.30 | $19.12 | $17.28 | $18.35 | +6.07% | 85,830 |
| May 6, 2024 | $18.00 | $18.41 | $17.28 | $17.30 | -2.43% | 27,829 |
| Apr 29, 2024 | $17.85 | $17.85 | $17.25 | $17.73 | +0.23% | 21,998 |
| Apr 22, 2024 | $17.03 | $18.06 | $17.03 | $17.69 | +2.91% | 34,798 |
| Apr 15, 2024 | $17.50 | $17.64 | $16.56 | $17.19 | -2.33% | 53,326 |
| Apr 8, 2024 | $18.36 | $18.60 | $17.40 | $17.60 | -3.99% | 40,403 |
| Apr 1, 2024 | $18.15 | $18.92 | $18.00 | $18.33 | +1.05% | 51,666 |
| Mar 25, 2024 | $19.15 | $19.15 | $17.99 | $18.14 | -5.13% | 145,037 |
| Mar 18, 2024 | $19.11 | $19.67 | $18.99 | $19.12 | +1.38% | 23,660 |
| Mar 11, 2024 | $19.31 | $19.80 | $18.86 | $18.86 | -2.33% | 28,251 |
| Mar 4, 2024 | $18.11 | $19.31 | $18.11 | $19.31 | +5.58% | 40,381 |
| Feb 26, 2024 | $18.94 | $18.94 | $17.98 | $18.29 | -3.28% | 44,000 |
| Feb 20, 2024 | $18.10 | $18.91 | $17.55 | $18.91 | +6.36% | 34,214 |
| Feb 12, 2024 | $18.15 | $18.29 | $17.11 | $17.78 | -2.04% | 27,687 |
| Feb 5, 2024 | $17.44 | $18.15 | $17.10 | $18.15 | +6.33% | 35,375 |
| Jan 29, 2024 | $18.14 | $18.34 | $17.04 | $17.07 | -5.43% | 69,024 |
| Jan 22, 2024 | $17.36 | $18.15 | $17.36 | $18.05 | +4.33% | 29,744 |
| Jan 16, 2024 | $17.70 | $17.94 | $17.28 | $17.30 | -2.26% | 12,256 |
| Jan 8, 2024 | $16.55 | $17.78 | $16.55 | $17.70 | +7.08% | 45,770 |
| Jan 2, 2024 | $16.58 | $16.65 | $16.15 | $16.53 | -0.06% | 51,342 |
| Dec 26, 2023 | $16.88 | $16.88 | $16.40 | $16.54 | -1.31% | 42,673 |
| Dec 18, 2023 | $16.22 | $17.07 | $16.18 | $16.76 | +3.33% | 38,047 |
| Dec 11, 2023 | $15.91 | $16.72 | $15.59 | $16.22 | +1.60% | 51,604 |
| Dec 4, 2023 | $15.97 | $16.10 | $15.87 | $15.97 | -0.03% | 45,959 |
| Nov 27, 2023 | $16.37 | $16.40 | $15.80 | $15.97 | -2.44% | 75,976 |
| Nov 20, 2023 | $16.75 | $16.83 | $16.07 | $16.37 | -2.27% | 17,921 |
| Nov 13, 2023 | $16.84 | $16.95 | $16.72 | $16.75 | +0.60% | 16,284 |
| Nov 6, 2023 | $17.24 | $17.24 | $16.43 | $16.65 | -3.42% | 32,467 |
| Oct 30, 2023 | $15.31 | $17.24 | $15.00 | $17.24 | +12.53% | 34,778 |
| Oct 23, 2023 | $16.20 | $16.50 | $15.32 | $15.32 | -5.49% | 35,734 |
| Oct 16, 2023 | $16.51 | $16.69 | $16.00 | $16.21 | -2.64% | 25,198 |
| Oct 9, 2023 | $16.53 | $17.28 | $16.39 | $16.65 | -1.54% | 17,748 |
| Oct 2, 2023 | $17.32 | $17.42 | $16.00 | $16.91 | -3.04% | 40,750 |
| Sep 25, 2023 | $17.21 | $17.47 | $16.97 | $17.44 | +0.52% | 44,004 |
| Sep 18, 2023 | $17.28 | $17.50 | $17.26 | $17.35 | -0.86% | 18,947 |
| Sep 11, 2023 | $17.49 | $17.50 | $17.25 | $17.50 | -0.65% | 19,155 |
| Sep 5, 2023 | $17.85 | $18.00 | $17.45 | $17.62 | -1.32% | 18,382 |
| Aug 28, 2023 | $17.77 | $18.13 | $17.47 | $17.85 | +1.02% | 57,881 |
| Aug 21, 2023 | $17.65 | $17.94 | $17.60 | $17.67 | -0.73% | 24,607 |
| Aug 14, 2023 | $17.68 | $18.55 | $17.47 | $17.80 | +1.31% | 60,227 |
| Aug 7, 2023 | $17.61 | $17.74 | $17.50 | $17.57 | +0.57% | 15,597 |
| Jul 31, 2023 | $17.40 | $17.62 | $17.21 | $17.47 | +0.58% | 7,215 |
| Jul 24, 2023 | $17.70 | $17.78 | $17.37 | $17.37 | -0.69% | 25,351 |
| Jul 17, 2023 | $17.70 | $18.24 | $17.49 | $17.49 | -1.13% | 16,781 |
| Jul 10, 2023 | $17.83 | $18.46 | $17.69 | $17.69 | -1.72% | 13,084 |
| Jul 3, 2023 | $18.85 | $19.13 | $18.00 | $18.00 | -5.36% | 17,867 |
| Jun 26, 2023 | $17.55 | $19.02 | $17.03 | $19.02 | +11.29% | 32,125 |
| Jun 20, 2023 | $17.79 | $18.35 | $17.09 | $17.09 | -7.02% | 17,065 |
| Jun 12, 2023 | $18.68 | $19.14 | $17.85 | $18.38 | -2.75% | 23,545 |
| Jun 5, 2023 | $19.38 | $19.39 | $18.88 | $18.90 | -3.13% | 13,033 |
| May 30, 2023 | $17.60 | $19.51 | $17.60 | $19.51 | +10.85% | 42,433 |
| May 22, 2023 | $17.90 | $18.39 | $17.29 | $17.60 | -1.19% | 24,475 |
| May 15, 2023 | $17.12 | $17.91 | $17.11 | $17.81 | +4.09% | 8,012 |
| May 8, 2023 | $16.75 | $17.56 | $16.65 | $17.11 | +1.32% | 9,413 |
| May 1, 2023 | $17.72 | $17.80 | $16.50 | $16.89 | -5.11% | 23,500 |
| Apr 24, 2023 | $18.22 | $18.43 | $17.25 | $17.80 | -1.87% | 28,862 |
| Apr 17, 2023 | $18.21 | $18.45 | $18.09 | $18.14 | +0.33% | 11,986 |
| Apr 10, 2023 | $18.47 | $18.76 | $17.50 | $18.08 | -2.80% | 24,977 |
| Apr 3, 2023 | $18.75 | $18.95 | $18.55 | $18.60 | -0.59% | 22,781 |
| Mar 27, 2023 | $17.57 | $19.36 | $17.57 | $18.71 | +8.72% | 71,072 |
| Mar 20, 2023 | $17.69 | $17.88 | $17.05 | $17.21 | +0.12% | 35,578 |
| Mar 13, 2023 | $17.50 | $18.59 | $16.84 | $17.19 | -0.64% | 34,853 |
| Mar 6, 2023 | $18.71 | $18.86 | $17.20 | $17.30 | -7.53% | 29,072 |
| Feb 27, 2023 | $18.86 | $19.15 | $18.44 | $18.71 | -2.87% | 35,668 |
| Feb 21, 2023 | $19.40 | $19.55 | $18.54 | $19.26 | -0.87% | 33,899 |
| Feb 13, 2023 | $19.72 | $20.00 | $19.41 | $19.43 | -0.41% | 19,907 |
| Feb 6, 2023 | $19.79 | $20.04 | $19.44 | $19.51 | -1.17% | 17,440 |
| Jan 30, 2023 | $19.87 | $20.85 | $19.69 | $19.74 | -0.05% | 54,064 |
| Jan 23, 2023 | $19.56 | $19.93 | $19.56 | $19.75 | +1.54% | 37,859 |
| Jan 17, 2023 | $18.39 | $19.59 | $18.26 | $19.45 | +6.69% | 32,538 |
| Jan 9, 2023 | $18.35 | $18.49 | $17.75 | $18.23 | +0.72% | 33,427 |
| Jan 3, 2023 | $16.74 | $18.10 | $16.36 | $18.10 | +12.77% | 37,393 |
| Dec 27, 2022 | $16.73 | $16.75 | $16.00 | $16.05 | -3.31% | 71,661 |
| Dec 19, 2022 | $16.31 | $16.92 | $15.85 | $16.60 | +1.90% | 108,145 |
| Dec 12, 2022 | $16.20 | $16.53 | $16.00 | $16.29 | +0.74% | 47,708 |
| Dec 5, 2022 | $16.57 | $16.73 | $16.10 | $16.17 | -2.41% | 64,094 |
| Nov 28, 2022 | $16.15 | $16.66 | $15.79 | $16.57 | +2.60% | 96,357 |
| Nov 21, 2022 | $15.96 | $16.20 | $15.60 | $16.15 | +2.60% | 40,455 |
| Nov 14, 2022 | $15.76 | $15.91 | $15.39 | $15.74 | -0.13% | 50,618 |
| Nov 7, 2022 | $15.42 | $16.22 | $15.21 | $15.76 | +2.67% | 73,896 |
| Oct 31, 2022 | $15.98 | $16.12 | $15.17 | $15.35 | -3.58% | 32,478 |
| Oct 24, 2022 | $15.42 | $15.97 | $15.20 | $15.92 | +3.59% | 26,766 |
| Oct 17, 2022 | $16.17 | $16.35 | $15.35 | $15.37 | -4.14% | 45,769 |
| Oct 10, 2022 | $16.47 | $16.63 | $15.85 | $16.03 | -1.59% | 21,331 |
| Oct 3, 2022 | $16.57 | $17.10 | $16.29 | $16.29 | -2.98% | 47,944 |
| Sep 26, 2022 | $16.69 | $17.10 | $16.22 | $16.79 | +0.90% | 108,032 |
| Sep 19, 2022 | $17.89 | $17.89 | $16.41 | $16.64 | -6.52% | 58,949 |
| Sep 12, 2022 | $18.20 | $18.38 | $17.75 | $17.80 | -1.63% | 39,042 |
| Sep 6, 2022 | $18.05 | $18.19 | $17.89 | $18.09 | +0.76% | 21,365 |
| Aug 29, 2022 | $19.15 | $19.27 | $17.89 | $17.96 | -5.92% | 62,953 |
| Aug 22, 2022 | $19.79 | $19.81 | $18.95 | $19.09 | -3.73% | 51,504 |
| Aug 15, 2022 | $19.97 | $20.23 | $19.70 | $19.83 | -0.70% | 32,036 |
| Aug 8, 2022 | $19.73 | $19.97 | $19.33 | $19.97 | +2.73% | 55,483 |
| Aug 1, 2022 | $19.45 | $19.92 | $19.33 | $19.44 | -0.05% | 178,789 |
| Jul 25, 2022 | $19.41 | $19.84 | $19.13 | $19.45 | -0.21% | 87,833 |
| Jul 18, 2022 | $18.92 | $19.53 | $18.92 | $19.49 | +3.01% | 16,595 |
| Jul 11, 2022 | $18.85 | $19.25 | $18.63 | $18.92 | +0.14% | 21,735 |
| Jul 5, 2022 | $18.82 | $19.06 | $18.60 | $18.89 | +0.02% | 9,378 |
| Jun 27, 2022 | $18.62 | $19.00 | $18.56 | $18.89 | +1.94% | 28,157 |
| Jun 21, 2022 | $17.90 | $18.58 | $17.60 | $18.53 | +5.58% | 42,220 |
| Jun 13, 2022 | $18.69 | $18.69 | $17.27 | $17.55 | -7.24% | 40,290 |
| Jun 6, 2022 | $19.66 | $20.01 | $18.92 | $18.92 | -3.67% | 41,460 |
| May 31, 2022 | $19.56 | $20.27 | $19.44 | $19.64 | +0.98% | 50,565 |
| May 23, 2022 | $18.14 | $19.56 | $17.85 | $19.45 | +8.24% | 52,071 |
| May 16, 2022 | $18.21 | $18.88 | $17.97 | $17.97 | +0.35% | 55,681 |
| May 9, 2022 | $18.66 | $18.75 | $17.60 | $17.91 | -3.97% | 55,688 |
| May 2, 2022 | $19.32 | $19.46 | $18.64 | $18.65 | -4.07% | 33,713 |
| Apr 25, 2022 | $19.40 | $19.65 | $19.21 | $19.44 | -0.31% | 47,826 |
| Apr 18, 2022 | $19.80 | $20.08 | $19.50 | $19.50 | -1.61% | 70,844 |
| Apr 11, 2022 | $20.14 | $20.32 | $19.60 | $19.82 | -1.49% | 38,066 |
| Apr 4, 2022 | $20.51 | $20.51 | $19.56 | $20.12 | -1.71% | 130,036 |
| Mar 28, 2022 | $20.84 | $21.18 | $20.34 | $20.47 | -1.16% | 201,547 |
| Mar 21, 2022 | $21.41 | $21.41 | $20.68 | $20.71 | -3.27% | 30,912 |
| Mar 14, 2022 | $21.28 | $21.46 | $20.51 | $21.41 | +1.28% | 94,613 |
| Mar 7, 2022 | $21.77 | $21.90 | $21.06 | $21.14 | -2.85% | 20,560 |
| Feb 28, 2022 | $21.52 | $22.15 | $21.52 | $21.76 | +1.12% | 108,281 |
| Feb 22, 2022 | $22.13 | $22.13 | $21.36 | $21.52 | -2.93% | 26,421 |
| Feb 14, 2022 | $21.90 | $22.32 | $21.44 | $22.17 | +1.09% | 59,703 |
| Feb 7, 2022 | $22.81 | $22.92 | $21.81 | $21.93 | -3.22% | 65,875 |
| Jan 31, 2022 | $23.20 | $24.06 | $22.60 | $22.66 | -2.29% | 105,000 |
| Jan 24, 2022 | $24.75 | $24.75 | $23.16 | $23.19 | -6.32% | 57,342 |
| Jan 18, 2022 | $25.00 | $25.00 | $24.71 | $24.76 | -1.06% | 33,165 |
| Jan 10, 2022 | $24.99 | $25.11 | $24.76 | $25.02 | +0.08% | 65,238 |
| Jan 3, 2022 | $25.31 | $25.31 | $24.77 | $25.00 | -1.22% | 43,979 |
| Dec 27, 2021 | $25.19 | $25.32 | $25.10 | $25.31 | +1.00% | 18,798 |
| Dec 20, 2021 | $25.00 | $25.30 | $24.95 | $25.06 | +0.20% | 20,948 |
| Dec 13, 2021 | $25.05 | $25.08 | $24.84 | $25.01 | +0.04% | 20,032 |
| Dec 6, 2021 | $24.97 | $25.22 | $24.95 | $25.00 | +0.11% | 22,770 |
| Nov 29, 2021 | $24.73 | $25.08 | $24.51 | $24.97 | +0.57% | 75,354 |
| Nov 22, 2021 | $25.17 | $25.30 | $24.83 | $24.83 | -1.19% | 60,370 |
| Nov 15, 2021 | $25.18 | $25.22 | $25.02 | $25.13 | -0.08% | 68,570 |
| Nov 8, 2021 | $25.42 | $25.51 | $25.13 | $25.15 | -0.98% | 52,108 |
| Nov 1, 2021 | $25.29 | $25.49 | $25.24 | $25.40 | +0.43% | 166,214 |
| Oct 25, 2021 | $25.12 | $25.39 | $25.12 | $25.29 | +0.68% | 124,825 |
| Oct 18, 2021 | $25.28 | $25.36 | $25.05 | $25.12 | -0.75% | 161,796 |
| Oct 11, 2021 | $25.53 | $25.91 | $25.30 | $25.31 | -0.39% | 357,623 |
| Oct 4, 2021 | $25.35 | $25.61 | $25.26 | $25.41 | -0.55% | 60,055 |
| Sep 27, 2021 | $25.12 | $25.58 | $25.01 | $25.55 | +1.53% | 71,158 |
| Sep 20, 2021 | $25.18 | $25.43 | $24.92 | $25.17 | -0.14% | 109,298 |
| Sep 13, 2021 | $25.37 | $25.40 | $25.14 | $25.20 | -0.47% | 175,986 |
| Sep 7, 2021 | $25.71 | $25.82 | $24.34 | $25.32 | -2.35% | 65,104 |
| Aug 30, 2021 | $25.75 | $25.93 | $25.61 | $25.93 | -0.04% | 37,695 |
| Aug 23, 2021 | $26.01 | $26.10 | $25.80 | $25.94 | -0.42% | 29,412 |
| Aug 16, 2021 | $26.16 | $26.25 | $25.83 | $26.05 | -0.15% | 29,926 |
| Aug 9, 2021 | $25.94 | $26.11 | $25.75 | $26.09 | 0.00% | 21,433 |
| Aug 2, 2021 | $26.06 | $26.25 | $26.00 | $26.09 | -0.04% | 54,298 |
| Jul 26, 2021 | $25.93 | $26.16 | $25.66 | $26.10 | +0.42% | 25,698 |
| Jul 19, 2021 | $25.92 | $26.05 | $25.78 | $25.99 | -0.11% | 20,816 |
| Jul 12, 2021 | $26.56 | $26.56 | $26.02 | $26.02 | -1.77% | 39,547 |
| Jul 6, 2021 | $26.35 | $26.55 | $26.35 | $26.49 | +0.38% | 10,319 |
| Jun 28, 2021 | $26.29 | $26.40 | $26.00 | $26.39 | +0.80% | 51,582 |
| Jun 21, 2021 | $26.29 | $26.30 | $26.10 | $26.18 | +0.11% | 17,720 |
| Jun 14, 2021 | $25.89 | $26.21 | $25.89 | $26.15 | +0.23% | 42,659 |
| Jun 7, 2021 | $26.23 | $26.25 | $25.90 | $26.09 | -0.19% | 28,208 |
| Jun 1, 2021 | $25.91 | $26.23 | $25.84 | $26.14 | +0.81% | 33,481 |
| May 24, 2021 | $25.75 | $25.93 | $25.55 | $25.93 | +0.58% | 47,371 |
| May 17, 2021 | $25.73 | $25.82 | $25.40 | $25.78 | +0.12% | 257,877 |
| May 10, 2021 | $26.09 | $26.10 | $25.39 | $25.75 | -1.38% | 44,266 |
| May 3, 2021 | $25.80 | $26.11 | $25.79 | $26.11 | +1.56% | 31,990 |
| Apr 26, 2021 | $26.00 | $26.19 | $25.71 | $25.71 | -1.38% | 49,035 |
| Apr 19, 2021 | $25.98 | $26.26 | $25.70 | $26.07 | +0.35% | 22,359 |
| Apr 12, 2021 | $25.79 | $26.06 | $25.72 | $25.98 | +0.43% | 35,949 |
| Apr 5, 2021 | $25.55 | $26.02 | $25.55 | $25.87 | +1.09% | 32,400 |
| Mar 29, 2021 | $25.23 | $25.59 | $25.02 | $25.59 | +1.99% | 20,746 |
| Mar 22, 2021 | $25.02 | $25.30 | $24.98 | $25.09 | +0.12% | 49,355 |
| Mar 15, 2021 | $25.50 | $25.61 | $24.90 | $25.06 | -1.35% | 51,872 |
| Mar 8, 2021 | $24.84 | $25.50 | $24.84 | $25.40 | +2.02% | 39,737 |
| Mar 1, 2021 | $24.33 | $25.02 | $24.33 | $24.90 | +2.47% | 76,678 |
| Feb 22, 2021 | $25.26 | $25.29 | $24.08 | $24.30 | -4.48% | 156,190 |
| Feb 16, 2021 | $25.48 | $25.49 | $25.02 | $25.44 | -0.43% | 34,290 |
| Feb 8, 2021 | $25.89 | $25.96 | $25.51 | $25.55 | -1.24% | 27,288 |
| Feb 1, 2021 | $25.50 | $25.93 | $25.41 | $25.87 | +1.61% | 33,960 |
| Jan 25, 2021 | $25.61 | $25.66 | $25.21 | $25.46 | -0.55% | 50,847 |
| Jan 19, 2021 | $25.48 | $25.68 | $25.42 | $25.60 | +0.79% | 20,467 |
| Jan 11, 2021 | $25.63 | $25.77 | $25.22 | $25.40 | -1.55% | 69,526 |
| Jan 4, 2021 | $26.60 | $26.81 | $25.56 | $25.80 | -3.23% | 102,066 |
| Dec 28, 2020 | $25.86 | $26.66 | $25.86 | $26.66 | +3.29% | 71,399 |
| Dec 21, 2020 | $25.57 | $25.81 | $25.57 | $25.81 | +0.27% | 21,997 |
| Dec 14, 2020 | $25.68 | $25.89 | $25.60 | $25.74 | +0.35% | 121,527 |
| Dec 7, 2020 | $25.77 | $25.84 | $25.56 | $25.65 | -0.74% | 36,142 |
| Nov 30, 2020 | $25.55 | $25.93 | $25.44 | $25.84 | +1.17% | 48,039 |
| Nov 23, 2020 | $26.01 | $26.10 | $25.46 | $25.54 | -1.77% | 238,251 |
| Nov 16, 2020 | $25.93 | $26.24 | $25.70 | $26.00 | +0.81% | 41,038 |
| Nov 9, 2020 | $25.71 | $25.94 | $25.61 | $25.79 | +0.39% | 51,966 |
| Nov 2, 2020 | $25.82 | $25.82 | $25.52 | $25.69 | -0.16% | 66,928 |
| Oct 26, 2020 | $25.70 | $25.79 | $25.28 | $25.73 | 0.00% | 191,026 |
| Oct 19, 2020 | $26.44 | $26.44 | $25.38 | $25.73 | -2.54% | 184,600 |
| Oct 12, 2020 | $25.79 | $26.51 | $25.59 | $26.40 | +2.40% | 262,875 |
| Oct 5, 2020 | $25.96 | $26.05 | $25.64 | $25.78 | -0.50% | 110,767 |
| Sep 28, 2020 | $25.43 | $26.08 | $25.40 | $25.91 | +2.37% | 1,238,498 |
| Sep 21, 2020 | $25.17 | $25.47 | $24.91 | $25.31 | +0.60% | 268,269 |
| Sep 15, 2020 | $24.99 | $25.99 | $24.99 | $25.16 | – | 1,104,283 |
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% |