Brookfield Infrastructure Partners L.P. (BIP.PB) stock
BIP.PBNYSEWater TransportationFiscal year ends December 31Also trades as BILPF, BIP, BIP.PA, BIPH, BIPI, BIPJ, BRIPF
$15.53−0.08 (-0.51%)
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
$15.53
-0.51% on the day
52-week range
$15.50 – $17.44
-11.0% from the high
Change over 52 weeks
-8.4%
From $16.96 on Oct 30, 2025
Average volume
13,147
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $15.65 | $15.89 | $15.50 | $15.53 | -0.51% | 14,137 |
| Oct 29, 2026 | $15.62 | $15.64 | $15.60 | $15.61 | -0.19% | 2,976 |
| Oct 28, 2026 | $15.75 | $15.82 | $15.60 | $15.64 | -1.07% | 7,384 |
| Oct 27, 2026 | $15.71 | $15.81 | $15.56 | $15.81 | +1.35% | 6,064 |
| Oct 26, 2026 | $15.86 | $15.86 | $15.60 | $15.60 | -1.08% | 6,791 |
| Oct 23, 2026 | $16.04 | $16.06 | $15.64 | $15.77 | -0.06% | 4,130 |
| Oct 22, 2026 | $15.83 | $15.99 | $15.76 | $15.78 | -0.66% | 15,627 |
| Oct 21, 2026 | $15.83 | $15.95 | $15.83 | $15.89 | -0.22% | 4,623 |
| Oct 20, 2026 | $16.00 | $16.08 | $15.74 | $15.92 | -1.49% | 13,236 |
| Oct 19, 2026 | $15.70 | $16.19 | $15.70 | $16.16 | +2.54% | 7,393 |
| Oct 16, 2026 | $16.03 | $16.05 | $15.70 | $15.76 | -1.07% | 11,016 |
| Oct 15, 2026 | $15.92 | $16.12 | $15.83 | $15.93 | +0.82% | 12,172 |
| Oct 14, 2026 | $15.84 | $15.97 | $15.80 | $15.80 | -0.75% | 4,905 |
| Oct 13, 2026 | $15.95 | $16.00 | $15.74 | $15.92 | +0.82% | 8,492 |
| Oct 12, 2026 | $15.72 | $15.90 | $15.70 | $15.79 | -0.75% | 5,687 |
| Oct 9, 2026 | $15.65 | $15.97 | $15.62 | $15.91 | +1.53% | 36,789 |
| Oct 8, 2026 | $15.73 | $15.82 | $15.62 | $15.67 | -0.38% | 13,527 |
| Oct 7, 2026 | $16.04 | $16.04 | $15.73 | $15.73 | -1.90% | 7,458 |
| Oct 6, 2026 | $16.05 | $16.28 | $15.86 | $16.03 | -0.34% | 15,145 |
| Oct 5, 2026 | $15.80 | $16.09 | $15.80 | $16.09 | +1.64% | 17,606 |
| Oct 2, 2026 | $15.86 | $15.93 | $15.82 | $15.83 | -0.06% | 8,873 |
| Oct 1, 2026 | $15.84 | $15.84 | $15.84 | $15.84 | -0.00% | 492 |
| Sep 30, 2026 | $15.77 | $15.86 | $15.73 | $15.84 | +0.13% | 21,949 |
| Sep 29, 2026 | $15.85 | $15.94 | $15.80 | $15.82 | -1.37% | 22,406 |
| Sep 28, 2026 | $16.15 | $16.32 | $16.04 | $16.04 | -1.05% | 8,081 |
| Sep 25, 2026 | $16.36 | $16.38 | $16.13 | $16.21 | -0.73% | 5,604 |
| Sep 24, 2026 | $16.47 | $16.47 | $16.25 | $16.33 | -0.06% | 10,988 |
| Sep 23, 2026 | $16.29 | $16.37 | $16.18 | $16.34 | +0.41% | 17,881 |
| Sep 22, 2026 | $16.38 | $16.38 | $16.25 | $16.27 | +0.33% | 3,558 |
| Sep 21, 2026 | $16.45 | $16.45 | $16.17 | $16.22 | -0.80% | 5,685 |
| Sep 18, 2026 | $16.25 | $16.45 | $16.25 | $16.35 | -0.12% | 2,392 |
| Sep 17, 2026 | $16.21 | $16.43 | $16.21 | $16.37 | +0.37% | 2,979 |
| Sep 16, 2026 | $16.35 | $16.35 | $16.21 | $16.31 | +0.87% | 8,235 |
| Sep 15, 2026 | $16.17 | $16.21 | $16.14 | $16.17 | +0.19% | 7,814 |
| Sep 14, 2026 | $16.26 | $16.26 | $16.14 | $16.14 | -0.55% | 4,732 |
| Sep 11, 2026 | $16.31 | $16.47 | $16.13 | $16.23 | -1.16% | 7,276 |
| Sep 10, 2026 | $16.35 | $16.52 | $16.27 | $16.42 | +0.31% | 7,640 |
| Sep 9, 2026 | $16.39 | $16.55 | $16.32 | $16.37 | -0.55% | 12,307 |
| Sep 8, 2026 | $16.50 | $16.67 | $16.32 | $16.46 | -0.24% | 11,540 |
| Sep 4, 2026 | $16.47 | $16.54 | $16.47 | $16.50 | +0.18% | 5,548 |
| Sep 3, 2026 | $16.50 | $16.53 | $16.47 | $16.47 | -0.18% | 12,907 |
| Sep 2, 2026 | $16.52 | $16.55 | $16.50 | $16.50 | -0.29% | 14,600 |
| Sep 1, 2026 | $16.64 | $16.65 | $16.50 | $16.55 | -0.61% | 18,238 |
| Aug 31, 2026 | $16.65 | $16.65 | $16.60 | $16.65 | -1.70% | 14,110 |
| Aug 28, 2026 | $16.88 | $16.94 | $16.88 | $16.94 | +0.34% | 1,779 |
| Aug 27, 2026 | $16.95 | $16.95 | $16.88 | $16.88 | +0.00% | 8,381 |
| Aug 26, 2026 | $16.84 | $16.90 | $16.84 | $16.88 | -0.15% | 2,445 |
| Aug 25, 2026 | $16.75 | $16.97 | $16.75 | $16.91 | +0.39% | 10,003 |
| Aug 24, 2026 | $16.79 | $16.87 | $16.52 | $16.84 | -0.27% | 14,935 |
| Aug 21, 2026 | $16.83 | $17.01 | $16.83 | $16.89 | +0.33% | 9,555 |
| Aug 20, 2026 | $16.73 | $16.87 | $16.73 | $16.83 | +0.06% | 3,876 |
| Aug 19, 2026 | $16.78 | $16.91 | $16.75 | $16.82 | +0.42% | 11,540 |
| Aug 18, 2026 | $16.87 | $16.95 | $16.70 | $16.75 | -0.48% | 18,140 |
| Aug 17, 2026 | $16.94 | $16.95 | $16.75 | $16.83 | -0.71% | 16,411 |
| Aug 14, 2026 | $16.96 | $16.99 | $16.90 | $16.95 | -0.18% | 11,752 |
| Aug 13, 2026 | $16.91 | $17.00 | $16.91 | $16.98 | +0.41% | 9,598 |
| Aug 12, 2026 | $17.21 | $17.21 | $16.90 | $16.91 | -0.47% | 9,344 |
| Aug 11, 2026 | $16.98 | $16.99 | $16.98 | $16.99 | +0.12% | 1,454 |
| Aug 10, 2026 | $16.93 | $16.98 | $16.92 | $16.97 | +0.06% | 5,061 |
| Aug 7, 2026 | $16.96 | $17.01 | $16.94 | $16.96 | +0.18% | 2,717 |
| Aug 6, 2026 | $16.97 | $17.04 | $16.93 | $16.93 | -0.06% | 5,223 |
| Aug 5, 2026 | $16.81 | $17.04 | $16.67 | $16.94 | -0.12% | 14,808 |
| Aug 4, 2026 | $16.84 | $17.09 | $16.76 | $16.96 | -0.47% | 19,412 |
| Aug 3, 2026 | $16.87 | $17.09 | $16.83 | $17.04 | +1.01% | 11,415 |
| Jul 31, 2026 | $16.66 | $16.87 | $16.66 | $16.87 | +0.12% | 23,735 |
| Jul 30, 2026 | $16.51 | $16.90 | $16.51 | $16.85 | +1.97% | 14,582 |
| Jul 29, 2026 | $16.47 | $16.53 | $16.41 | $16.53 | +0.64% | 23,681 |
| Jul 28, 2026 | $16.36 | $16.60 | $16.28 | $16.42 | +0.55% | 20,287 |
| Jul 27, 2026 | $16.24 | $16.35 | $16.22 | $16.33 | -0.03% | 19,486 |
| Jul 24, 2026 | $16.30 | $16.34 | $16.25 | $16.34 | +0.77% | 10,680 |
| Jul 23, 2026 | $16.38 | $16.38 | $16.20 | $16.21 | +0.56% | 13,336 |
| Jul 22, 2026 | $16.33 | $16.42 | $16.11 | $16.12 | -1.65% | 26,547 |
| Jul 21, 2026 | $16.41 | $16.47 | $16.39 | $16.39 | +0.06% | 10,030 |
| Jul 20, 2026 | $16.35 | $16.43 | $16.32 | $16.38 | +0.40% | 7,140 |
| Jul 17, 2026 | $16.30 | $16.33 | $16.30 | $16.32 | +0.03% | 8,369 |
| Jul 16, 2026 | $16.17 | $16.36 | $16.16 | $16.31 | +0.62% | 32,018 |
| Jul 15, 2026 | $16.10 | $16.21 | $16.08 | $16.21 | +0.81% | 32,007 |
| Jul 14, 2026 | $16.07 | $16.10 | $16.06 | $16.08 | +0.06% | 29,808 |
| Jul 13, 2026 | $16.05 | $16.10 | $16.05 | $16.07 | -0.06% | 19,883 |
| Jul 10, 2026 | $16.10 | $16.10 | $16.08 | $16.08 | +0.03% | 3,342 |
| Jul 9, 2026 | $16.10 | $16.10 | $16.06 | $16.08 | -0.40% | 21,794 |
| Jul 8, 2026 | $16.18 | $16.21 | $16.14 | $16.14 | -0.31% | 10,113 |
| Jul 7, 2026 | $16.10 | $16.23 | $16.10 | $16.19 | +0.07% | 11,154 |
| Jul 6, 2026 | $16.01 | $16.18 | $16.00 | $16.18 | +0.49% | 47,246 |
| Jul 2, 2026 | $16.17 | $16.17 | $16.05 | $16.10 | -0.36% | 7,323 |
| Jul 1, 2026 | $15.81 | $16.16 | $15.81 | $16.16 | +2.52% | 25,127 |
| Jun 30, 2026 | $16.23 | $16.25 | $15.76 | $15.76 | -3.08% | 60,956 |
| Jun 29, 2026 | $16.16 | $16.26 | $16.16 | $16.26 | +0.31% | 13,244 |
| Jun 26, 2026 | $16.25 | $16.25 | $16.16 | $16.21 | -0.25% | 38,791 |
| Jun 25, 2026 | $16.25 | $16.25 | $16.20 | $16.25 | +0.31% | 13,730 |
| Jun 24, 2026 | $16.20 | $16.22 | $16.15 | $16.20 | -0.18% | 16,172 |
| Jun 23, 2026 | $16.17 | $16.23 | $16.13 | $16.23 | +0.87% | 11,202 |
| Jun 22, 2026 | $15.97 | $16.23 | $15.97 | $16.09 | -0.31% | 31,546 |
| Jun 18, 2026 | $16.05 | $16.14 | $15.96 | $16.14 | +0.50% | 14,943 |
| Jun 17, 2026 | $16.18 | $16.23 | $15.88 | $16.06 | -0.53% | 22,129 |
| Jun 16, 2026 | $16.20 | $16.21 | $16.15 | $16.15 | +0.22% | 5,007 |
| Jun 15, 2026 | $16.17 | $16.17 | $16.09 | $16.11 | -0.25% | 15,591 |
| Jun 12, 2026 | $16.14 | $16.22 | $16.11 | $16.15 | +0.19% | 13,847 |
| Jun 11, 2026 | $16.15 | $16.25 | $16.11 | $16.12 | -0.25% | 17,124 |
| Jun 10, 2026 | $16.23 | $16.40 | $16.16 | $16.16 | -0.43% | 10,983 |
| Jun 9, 2026 | $16.19 | $16.40 | $16.12 | $16.23 | +0.06% | 8,457 |
| Jun 8, 2026 | $16.20 | $16.39 | $16.16 | $16.22 | -0.86% | 9,517 |
| Jun 5, 2026 | $16.39 | $16.46 | $16.25 | $16.36 | -0.27% | 5,076 |
| Jun 4, 2026 | $16.36 | $16.41 | $16.30 | $16.41 | +0.77% | 5,489 |
| Jun 3, 2026 | $16.23 | $16.41 | $16.19 | $16.28 | +0.02% | 13,007 |
| Jun 2, 2026 | $16.25 | $16.47 | $16.25 | $16.28 | +0.35% | 6,094 |
| Jun 1, 2026 | $16.52 | $16.52 | $16.11 | $16.22 | -1.82% | 24,783 |
| May 29, 2026 | $16.54 | $16.58 | $16.52 | $16.52 | -1.77% | 5,495 |
| May 28, 2026 | $16.78 | $16.82 | $16.78 | $16.82 | +0.36% | 6,802 |
| May 27, 2026 | $16.77 | $16.77 | $16.74 | $16.76 | -0.10% | 3,188 |
| May 26, 2026 | $16.70 | $16.86 | $16.70 | $16.77 | +0.14% | 21,356 |
| May 22, 2026 | $16.46 | $16.75 | $16.46 | $16.75 | +1.83% | 19,026 |
| May 21, 2026 | $16.49 | $16.59 | $16.41 | $16.45 | +0.12% | 15,066 |
| May 20, 2026 | $16.37 | $16.56 | $16.37 | $16.43 | +0.31% | 7,214 |
| May 19, 2026 | $16.58 | $16.58 | $16.33 | $16.38 | -0.92% | 16,472 |
| May 18, 2026 | $16.60 | $16.60 | $16.50 | $16.53 | +0.07% | 11,915 |
| May 15, 2026 | $16.58 | $16.58 | $16.47 | $16.52 | -0.39% | 4,599 |
| May 14, 2026 | $16.50 | $16.63 | $16.45 | $16.59 | -0.15% | 4,706 |
| May 13, 2026 | $16.40 | $16.76 | $16.40 | $16.61 | +0.12% | 8,994 |
| May 12, 2026 | $16.49 | $16.62 | $16.48 | $16.59 | +0.36% | 7,829 |
| May 11, 2026 | $16.44 | $16.58 | $16.44 | $16.53 | +0.12% | 8,062 |
| May 8, 2026 | $16.53 | $16.55 | $16.40 | $16.51 | -0.13% | 10,223 |
| May 7, 2026 | $16.60 | $16.60 | $16.47 | $16.53 | +0.06% | 12,853 |
| May 6, 2026 | $16.60 | $16.65 | $16.42 | $16.52 | +1.23% | 17,916 |
| May 5, 2026 | $16.23 | $16.38 | $16.23 | $16.32 | +0.55% | 8,300 |
| May 4, 2026 | $16.40 | $16.50 | $16.22 | $16.23 | -0.95% | 16,469 |
| May 1, 2026 | $16.33 | $16.39 | $16.24 | $16.39 | +0.83% | 4,017 |
| Apr 30, 2026 | $16.31 | $16.31 | $16.06 | $16.25 | +0.98% | 12,855 |
| Apr 29, 2026 | $16.17 | $16.26 | $16.05 | $16.09 | -1.34% | 15,085 |
| Apr 28, 2026 | $16.15 | $16.31 | $16.15 | $16.31 | +0.37% | 8,025 |
| Apr 27, 2026 | $16.30 | $16.30 | $16.20 | $16.25 | +0.06% | 11,893 |
| Apr 24, 2026 | $16.34 | $16.36 | $16.13 | $16.24 | -0.43% | 28,961 |
| Apr 23, 2026 | $16.32 | $16.49 | $16.30 | $16.31 | +0.37% | 10,595 |
| Apr 22, 2026 | $16.21 | $16.28 | $16.21 | $16.25 | +0.14% | 3,928 |
| Apr 21, 2026 | $16.34 | $16.34 | $16.21 | $16.23 | -0.39% | 6,943 |
| Apr 20, 2026 | $16.31 | $16.31 | $16.25 | $16.29 | -0.12% | 20,475 |
| Apr 17, 2026 | $16.26 | $16.34 | $16.26 | $16.31 | +0.37% | 5,114 |
| Apr 16, 2026 | $16.36 | $16.36 | $16.25 | $16.25 | -0.67% | 8,889 |
| Apr 15, 2026 | $16.37 | $16.37 | $16.30 | $16.36 | +0.10% | 2,571 |
| Apr 14, 2026 | $16.20 | $16.34 | $16.20 | $16.34 | +0.73% | 8,380 |
| Apr 13, 2026 | $16.22 | $16.27 | $16.15 | $16.23 | +0.03% | 6,640 |
| Apr 10, 2026 | $16.14 | $16.35 | $16.14 | $16.22 | -0.80% | 4,143 |
| Apr 9, 2026 | $16.12 | $16.39 | $16.11 | $16.35 | +0.86% | 6,881 |
| Apr 8, 2026 | $16.13 | $16.34 | $16.03 | $16.21 | +1.31% | 10,992 |
| Apr 7, 2026 | $16.09 | $16.09 | $15.95 | $16.00 | -0.56% | 6,273 |
| Apr 6, 2026 | $16.06 | $16.29 | $16.06 | $16.09 | +0.25% | 3,777 |
| Apr 2, 2026 | $15.97 | $16.41 | $15.96 | $16.05 | +0.50% | 4,669 |
| Apr 1, 2026 | $16.19 | $16.19 | $15.97 | $15.97 | +0.57% | 13,438 |
| Mar 31, 2026 | $16.55 | $16.55 | $15.88 | $15.88 | -3.44% | 32,380 |
| Mar 30, 2026 | $16.45 | $16.61 | $16.42 | $16.45 | +0.09% | 10,045 |
| Mar 27, 2026 | $16.71 | $16.71 | $16.43 | $16.43 | +0.06% | 2,675 |
| Mar 26, 2026 | $16.53 | $16.53 | $16.42 | $16.42 | -0.55% | 5,337 |
| Mar 25, 2026 | $16.53 | $16.53 | $16.43 | $16.51 | +0.55% | 2,188 |
| Mar 24, 2026 | $16.55 | $16.55 | $16.42 | $16.42 | -0.42% | 11,256 |
| Mar 23, 2026 | $16.39 | $16.55 | $16.20 | $16.49 | +1.04% | 21,160 |
| Mar 20, 2026 | $16.34 | $16.34 | $16.18 | $16.32 | +0.12% | 15,312 |
| Mar 19, 2026 | $16.50 | $16.57 | $16.30 | $16.30 | -1.27% | 9,511 |
| Mar 18, 2026 | $16.72 | $16.72 | $16.51 | $16.51 | -0.18% | 1,790 |
| Mar 17, 2026 | $16.75 | $16.75 | $16.50 | $16.54 | -0.96% | 22,139 |
| Mar 16, 2026 | $16.80 | $16.89 | $16.66 | $16.70 | -0.74% | 7,955 |
| Mar 13, 2026 | $16.95 | $16.95 | $16.75 | $16.83 | +0.45% | 2,594 |
| Mar 12, 2026 | $16.70 | $16.75 | $16.68 | $16.75 | +0.30% | 6,426 |
| Mar 11, 2026 | $16.80 | $16.80 | $16.70 | $16.70 | -0.56% | 6,179 |
| Mar 10, 2026 | $16.76 | $16.80 | $16.76 | $16.79 | +0.44% | 3,702 |
| Mar 9, 2026 | $16.84 | $16.84 | $16.64 | $16.72 | -0.30% | 11,858 |
| Mar 6, 2026 | $16.73 | $16.85 | $16.73 | $16.77 | +0.24% | 1,612 |
| Mar 5, 2026 | $16.81 | $16.90 | $16.73 | $16.73 | 0.00% | 3,369 |
| Mar 4, 2026 | $16.62 | $16.77 | $16.62 | $16.73 | +0.38% | 9,046 |
| Mar 3, 2026 | $16.77 | $16.89 | $16.60 | $16.67 | -0.62% | 21,663 |
| Mar 2, 2026 | $16.77 | $16.94 | $16.72 | $16.77 | +2.01% | 6,655 |
| Feb 27, 2026 | $17.10 | $17.10 | $16.44 | $16.44 | -5.08% | 26,545 |
| Feb 26, 2026 | $17.31 | $17.35 | $17.31 | $17.32 | +0.29% | 8,982 |
| Feb 25, 2026 | $17.38 | $17.40 | $17.24 | $17.27 | -0.97% | 20,314 |
| Feb 24, 2026 | $17.25 | $17.44 | $17.25 | $17.44 | +0.87% | 5,595 |
| Feb 23, 2026 | $17.40 | $17.40 | $17.25 | $17.29 | -0.06% | 9,205 |
| Feb 20, 2026 | $17.39 | $17.40 | $17.28 | $17.30 | +0.06% | 3,175 |
| Feb 19, 2026 | $17.38 | $17.38 | $17.21 | $17.29 | -0.32% | 3,655 |
| Feb 18, 2026 | $17.21 | $17.35 | $17.20 | $17.34 | +0.03% | 5,264 |
| Feb 17, 2026 | $17.31 | $17.35 | $17.17 | $17.34 | +1.11% | 10,874 |
| Feb 13, 2026 | $17.12 | $17.19 | $17.06 | $17.15 | +0.18% | 8,794 |
| Feb 12, 2026 | $17.08 | $17.12 | $17.05 | $17.12 | +0.12% | 5,551 |
| Feb 11, 2026 | $17.01 | $17.11 | $17.01 | $17.10 | +0.59% | 3,626 |
| Feb 10, 2026 | $16.99 | $17.08 | $16.89 | $17.00 | +0.12% | 6,885 |
| Feb 9, 2026 | $16.93 | $16.98 | $16.90 | $16.98 | +0.09% | 7,805 |
| Feb 6, 2026 | $17.10 | $17.14 | $16.47 | $16.97 | -0.09% | 33,862 |
| Feb 5, 2026 | $17.04 | $17.11 | $16.97 | $16.98 | +0.06% | 11,896 |
| Feb 4, 2026 | $16.80 | $16.97 | $16.75 | $16.97 | +0.53% | 16,439 |
| Feb 3, 2026 | $16.88 | $16.92 | $16.87 | $16.88 | +0.48% | 3,034 |
| Feb 2, 2026 | $16.94 | $16.94 | $16.78 | $16.80 | +0.48% | 3,458 |
| Jan 30, 2026 | $16.85 | $16.94 | $16.72 | $16.72 | -0.65% | 11,187 |
| Jan 29, 2026 | $16.83 | $17.10 | $16.83 | $16.83 | 0.00% | 2,407 |
| Jan 28, 2026 | $16.88 | $16.88 | $16.75 | $16.83 | -0.30% | 5,166 |
| Jan 27, 2026 | $17.06 | $17.06 | $16.80 | $16.88 | -1.40% | 13,449 |
| Jan 26, 2026 | $17.18 | $17.25 | $17.10 | $17.12 | +0.00% | 8,123 |
| Jan 23, 2026 | $17.16 | $17.22 | $17.01 | $17.12 | -0.58% | 12,517 |
| Jan 22, 2026 | $17.24 | $17.38 | $17.11 | $17.22 | -0.23% | 5,783 |
| Jan 21, 2026 | $16.83 | $17.29 | $16.83 | $17.26 | +1.89% | 20,656 |
| Jan 20, 2026 | $16.93 | $16.94 | $16.75 | $16.94 | +0.06% | 6,785 |
| Jan 16, 2026 | $16.85 | $16.93 | $16.78 | $16.93 | +0.83% | 6,723 |
| Jan 15, 2026 | $16.77 | $16.85 | $16.77 | $16.79 | +0.18% | 3,993 |
| Jan 14, 2026 | $16.69 | $16.95 | $16.69 | $16.76 | -0.07% | 9,579 |
| Jan 13, 2026 | $16.96 | $16.98 | $16.75 | $16.77 | +0.48% | 15,127 |
| Jan 12, 2026 | $16.85 | $16.85 | $16.69 | $16.69 | -0.65% | 10,020 |
| Jan 9, 2026 | $16.91 | $16.91 | $16.75 | $16.80 | +0.18% | 3,094 |
| Jan 8, 2026 | $16.91 | $16.93 | $16.77 | $16.77 | -0.30% | 9,188 |
| Jan 7, 2026 | $16.94 | $16.94 | $16.80 | $16.82 | +0.37% | 6,425 |
| Jan 6, 2026 | $16.68 | $16.90 | $16.68 | $16.76 | +1.01% | 19,262 |
| Jan 5, 2026 | $16.74 | $16.74 | $16.55 | $16.59 | -1.01% | 5,640 |
| Jan 2, 2026 | $16.42 | $16.78 | $16.42 | $16.76 | +2.32% | 7,277 |
| Dec 31, 2025 | $16.60 | $16.63 | $16.20 | $16.38 | -1.33% | 33,723 |
| Dec 30, 2025 | $16.61 | $16.70 | $16.51 | $16.60 | -0.30% | 7,341 |
| Dec 29, 2025 | $16.93 | $17.05 | $16.55 | $16.65 | -1.65% | 19,217 |
| Dec 26, 2025 | $16.91 | $16.95 | $16.90 | $16.93 | +0.27% | 2,320 |
| Dec 24, 2025 | $16.59 | $16.90 | $16.58 | $16.89 | +1.66% | 18,085 |
| Dec 23, 2025 | $16.77 | $16.84 | $16.61 | $16.61 | +0.06% | 9,406 |
| Dec 22, 2025 | $16.85 | $16.85 | $16.58 | $16.60 | -1.19% | 6,539 |
| Dec 19, 2025 | $16.79 | $16.81 | $16.60 | $16.80 | +0.09% | 17,490 |
| Dec 18, 2025 | $16.87 | $17.07 | $16.79 | $16.79 | -0.09% | 9,452 |
| Dec 17, 2025 | $16.95 | $17.07 | $16.67 | $16.80 | -0.77% | 18,084 |
| Dec 16, 2025 | $16.92 | $17.02 | $16.85 | $16.93 | +0.78% | 21,221 |
| Dec 15, 2025 | $16.65 | $16.95 | $16.65 | $16.80 | +0.95% | 20,638 |
| Dec 12, 2025 | $16.55 | $16.70 | $16.50 | $16.64 | +0.54% | 12,202 |
| Dec 11, 2025 | $16.55 | $16.72 | $16.53 | $16.55 | -0.12% | 15,243 |
| Dec 10, 2025 | $16.79 | $16.79 | $16.52 | $16.57 | -0.60% | 5,696 |
| Dec 9, 2025 | $16.75 | $16.79 | $16.67 | $16.67 | +0.12% | 2,110 |
| Dec 8, 2025 | $16.75 | $16.75 | $16.60 | $16.65 | -0.26% | 1,680 |
| Dec 5, 2025 | $16.71 | $16.85 | $16.60 | $16.69 | +0.86% | 14,716 |
| Dec 4, 2025 | $16.70 | $16.70 | $16.55 | $16.55 | -0.90% | 9,746 |
| Dec 3, 2025 | $16.56 | $16.70 | $16.56 | $16.70 | +0.66% | 8,072 |
| Dec 2, 2025 | $16.55 | $16.84 | $16.54 | $16.59 | +0.24% | 8,104 |
| Dec 1, 2025 | $16.55 | $16.72 | $16.51 | $16.55 | -0.06% | 7,118 |
| Nov 28, 2025 | $16.87 | $16.87 | $16.56 | $16.56 | -3.19% | 15,531 |
| Nov 26, 2025 | $16.92 | $17.16 | $16.92 | $17.11 | +0.54% | 6,299 |
| Nov 25, 2025 | $16.92 | $17.05 | $16.70 | $17.01 | +0.67% | 16,143 |
| Nov 24, 2025 | $16.74 | $16.90 | $16.74 | $16.90 | +1.44% | 2,551 |
| Nov 21, 2025 | $16.55 | $16.68 | $16.54 | $16.66 | +0.00% | 3,176 |
| Nov 20, 2025 | $16.52 | $16.75 | $16.35 | $16.66 | +0.91% | 14,701 |
| Nov 19, 2025 | $16.78 | $16.78 | $16.50 | $16.51 | -0.54% | 11,900 |
| Nov 18, 2025 | $16.63 | $16.77 | $16.55 | $16.60 | -0.89% | 4,667 |
| Nov 17, 2025 | $16.70 | $16.81 | $16.55 | $16.75 | -0.12% | 6,440 |
| Nov 14, 2025 | $16.75 | $16.87 | $16.65 | $16.77 | -0.77% | 12,114 |
| Nov 13, 2025 | $16.82 | $16.90 | $16.75 | $16.90 | +0.12% | 9,114 |
| Nov 12, 2025 | $16.81 | $16.90 | $16.81 | $16.88 | -0.41% | 3,140 |
| Nov 11, 2025 | $16.79 | $16.95 | $16.72 | $16.95 | +0.95% | 11,414 |
| Nov 10, 2025 | $16.90 | $16.90 | $16.67 | $16.79 | -0.65% | 14,966 |
| Nov 7, 2025 | $17.00 | $17.00 | $16.80 | $16.90 | +0.89% | 5,738 |
| Nov 6, 2025 | $16.72 | $16.78 | $16.72 | $16.75 | -0.59% | 8,484 |
| Nov 5, 2025 | $16.65 | $16.85 | $16.61 | $16.85 | +1.14% | 5,677 |
| Nov 4, 2025 | $16.84 | $16.84 | $16.48 | $16.66 | -1.07% | 35,280 |
| Nov 3, 2025 | $16.55 | $17.00 | $16.55 | $16.84 | +0.48% | 8,331 |
| Oct 31, 2025 | $16.83 | $16.85 | $16.24 | $16.76 | -1.18% | 36,155 |
| Oct 30, 2025 | $17.00 | $17.00 | $16.96 | $16.96 | +0.06% | 1,427 |
| Oct 29, 2025 | $17.00 | $17.10 | $16.95 | $16.95 | -0.59% | 11,862 |
| Oct 28, 2025 | $17.07 | $17.10 | $17.04 | $17.05 | -0.29% | 5,360 |
| Oct 27, 2025 | $17.19 | $17.19 | $17.10 | $17.10 | +0.41% | 2,525 |
| Oct 24, 2025 | $17.03 | $17.05 | $17.03 | $17.03 | +0.24% | 1,106 |
| Oct 23, 2025 | $16.92 | $16.99 | $16.87 | $16.99 | +0.71% | 3,486 |
| Oct 22, 2025 | $17.10 | $17.10 | $16.75 | $16.87 | -1.34% | 10,824 |
| Oct 21, 2025 | $16.98 | $17.10 | $16.96 | $17.10 | +1.30% | 10,616 |
| Oct 20, 2025 | $16.86 | $17.06 | $16.75 | $16.88 | – | 5,686 |
Seasonality
BIP.PB return in each calendar month over the last 6 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 | 6.3% | -0.5% | -2.1% | -2.4% | 3.2% | -0.9% | 0.9% | 1.2% | -0.6% | -3.8% | 2.0% | -1.4% |
| Months up | 4 of 5 | 3 of 6 | 2 of 6 | 1 of 6 | 6 of 6 | 3 of 6 | 4 of 6 | 5 of 6 | 3 of 6 | 0 of 6 | 5 of 5 | 3 of 5 |
| 2026 | 2.1% | 0.1% | -3.4% | 2.3% | 3.6% | -4.6% | 7.0% | 0.6% | -4.9% | -2.0% | ||
| 2025 | 3.6% | 1.3% | -7.8% | -0.2% | 3.7% | -4.7% | 5.5% | 2.7% | 3.8% | -3.7% | 0.6% | -1.1% |
| 2024 | 7.9% | 4.8% | 0.5% | -5.7% | 4.2% | 1.5% | 0.2% | 2.7% | 15.4% | -5.2% | 1.5% | -10.8% |
| 2023 | 27.0% | -2.2% | -1.2% | -3.4% | 2.2% | 3.9% | -9.4% | 4.4% | -4.2% | -11.3% | 6.8% | 3.0% |
| 2022 | -9.4% | -6.3% | -4.2% | -6.7% | 4.8% | -6.0% | 4.9% | -4.4% | -14.3% | -0.2% | 0.8% | 0.9% |
| 2021 | -0.9% | 3.2% | -0.5% | 0.6% | 4.3% | -2.8% | 1.2% | 0.5% | -0.4% | 0.1% | 1.2% |