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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $15.84 | $16.28 | $15.50 | $15.53 | -1.96% | 224,523 |
| Sep 2026 | $16.64 | $16.67 | $15.73 | $15.84 | -4.86% | 212,360 |
| Aug 2026 | $16.87 | $17.21 | $16.52 | $16.65 | -1.30% | 201,959 |
| Jul 2026 | $15.81 | $16.90 | $15.81 | $16.87 | +7.04% | 417,688 |
| Jun 2026 | $16.52 | $16.52 | $15.76 | $15.76 | -4.60% | 357,688 |
| May 2026 | $16.33 | $16.86 | $16.22 | $16.52 | +1.66% | 210,502 |
| Apr 2026 | $16.19 | $16.49 | $15.95 | $16.25 | +2.33% | 200,527 |
| Mar 2026 | $16.77 | $16.95 | $15.88 | $15.88 | -3.41% | 214,852 |
| Feb 2026 | $16.94 | $17.44 | $16.44 | $16.44 | -1.67% | 194,959 |
| Jan 2026 | $16.42 | $17.38 | $16.42 | $16.72 | +2.08% | 182,401 |
| Dec 2025 | $16.55 | $17.07 | $16.20 | $16.38 | -1.09% | 268,203 |
| Nov 2025 | $16.55 | $17.16 | $16.35 | $16.56 | -1.19% | 195,666 |
| Oct 2025 | $17.41 | $17.65 | $16.24 | $16.76 | -3.68% | 241,400 |
| Sep 2025 | $16.80 | $17.71 | $16.66 | $17.40 | +3.82% | 197,678 |
| Aug 2025 | $16.66 | $17.24 | $16.43 | $16.76 | +0.84% | 177,078 |
| Jul 2025 | $16.00 | $17.00 | $15.92 | $16.62 | +5.46% | 223,647 |
| Jun 2025 | $16.48 | $17.02 | $15.76 | $15.76 | -4.66% | 164,034 |
| May 2025 | $16.15 | $16.63 | $15.72 | $16.53 | +1.72% | 226,346 |
| Apr 2025 | $16.41 | $16.60 | $15.10 | $16.25 | -0.18% | 214,717 |
| Mar 2025 | $17.60 | $18.00 | $16.28 | $16.28 | -7.76% | 192,062 |
| Feb 2025 | $17.68 | $18.31 | $17.28 | $17.65 | -0.51% | 140,001 |
| Jan 2025 | $17.19 | $18.41 | $17.00 | $17.74 | +3.62% | 191,790 |
| Dec 2024 | $18.91 | $19.00 | $17.12 | $17.12 | -10.79% | 404,466 |
| Nov 2024 | $19.49 | $20.20 | $18.41 | $19.19 | -0.16% | 175,214 |
| Oct 2024 | $20.06 | $20.80 | $19.00 | $19.22 | -5.23% | 102,998 |
| Sep 2024 | $17.62 | $21.34 | $17.52 | $20.28 | +15.36% | 202,341 |
| Aug 2024 | $17.42 | $18.43 | $17.20 | $17.58 | +0.92% | 213,269 |
| Jul 2024 | $17.44 | $17.96 | $17.02 | $17.42 | +0.17% | 183,622 |
| Jun 2024 | $17.17 | $17.79 | $17.10 | $17.39 | +1.46% | 131,753 |
| May 2024 | $17.17 | $17.86 | $16.71 | $17.14 | +2.33% | 294,562 |
| Apr 2024 | $17.80 | $18.33 | $16.20 | $16.75 | -5.69% | 213,321 |
| Mar 2024 | $17.42 | $18.81 | $17.26 | $17.76 | +0.51% | 241,070 |
| Feb 2024 | $17.60 | $18.09 | $16.71 | $17.67 | +2.91% | 273,292 |
| Jan 2024 | $15.90 | $17.98 | $15.64 | $17.17 | +7.92% | 382,626 |
| Dec 2023 | $15.42 | $16.22 | $14.85 | $15.91 | +2.98% | 550,923 |
| Nov 2023 | $15.49 | $16.93 | $14.79 | $15.45 | +4.60% | 315,865 |
| Oct 2023 | $16.78 | $17.04 | $14.70 | $14.77 | -11.29% | 215,612 |
| Sep 2023 | $17.33 | $17.39 | $16.50 | $16.65 | -4.20% | 206,712 |
| Aug 2023 | $16.95 | $17.42 | $16.78 | $17.38 | +2.54% | 305,000 |
| Jul 2023 | $18.55 | $18.79 | $16.81 | $16.95 | -9.36% | 165,544 |
| Jun 2023 | $17.61 | $19.01 | $16.95 | $18.70 | +3.95% | 146,703 |
| May 2023 | $17.48 | $18.38 | $16.50 | $17.99 | +0.28% | 187,354 |
| Apr 2023 | $18.87 | $18.94 | $17.00 | $17.94 | -3.44% | 171,747 |
| Mar 2023 | $18.80 | $19.63 | $16.49 | $18.58 | -1.17% | 357,262 |
| Feb 2023 | $19.59 | $19.89 | $17.81 | $18.80 | -3.84% | 230,083 |
| Jan 2023 | $15.88 | $19.55 | $15.75 | $19.55 | +27.03% | 344,191 |
| Dec 2022 | $15.37 | $16.36 | $15.15 | $15.39 | +0.92% | 891,141 |
| Nov 2022 | $15.45 | $15.83 | $14.70 | $15.25 | -1.29% | 510,775 |
| Oct 2022 | $15.87 | $16.57 | $14.70 | $15.45 | -0.19% | 242,105 |
| Sep 2022 | $17.78 | $18.01 | $15.48 | $15.48 | -14.33% | 448,660 |
| Aug 2022 | $19.19 | $20.13 | $18.04 | $18.07 | -5.98% | 450,311 |
| Jul 2022 | $18.42 | $19.78 | $18.15 | $19.22 | +4.86% | 161,129 |
| Jun 2022 | $19.85 | $20.10 | $17.02 | $18.33 | -6.00% | 360,865 |
| May 2022 | $18.56 | $19.52 | $17.15 | $19.50 | +3.01% | 454,308 |
| Apr 2022 | $20.30 | $20.38 | $18.51 | $18.93 | -6.75% | 387,684 |
| Mar 2022 | $21.11 | $21.69 | $19.71 | $20.30 | -4.20% | 568,842 |
| Feb 2022 | $23.02 | $23.45 | $20.83 | $21.19 | -7.71% | 554,387 |
| Jan 2022 | $25.23 | $25.42 | $22.59 | $22.96 | -9.36% | 563,034 |
| Dec 2021 | $25.08 | $25.38 | $25.00 | $25.33 | +1.16% | 158,641 |
| Nov 2021 | $25.30 | $25.55 | $24.96 | $25.04 | -1.11% | 451,640 |
| Oct 2021 | $25.49 | $25.63 | $25.03 | $25.32 | -0.39% | 327,916 |
| Sep 2021 | $25.35 | $25.48 | $24.98 | $25.42 | +0.51% | 417,349 |
| Aug 2021 | $25.34 | $25.68 | $25.23 | $25.29 | 0.00% | 325,849 |
| Jul 2021 | $25.85 | $26.32 | $25.06 | $25.29 | -2.77% | 637,967 |
| Jun 2021 | $24.98 | $26.01 | $24.82 | $26.01 | +4.29% | 579,504 |
| May 2021 | $25.20 | $25.50 | $24.52 | $24.94 | -0.64% | 430,704 |
| Apr 2021 | $25.20 | $25.66 | $25.10 | $25.10 | -0.52% | 412,423 |
| Mar 2021 | $24.59 | $25.25 | $24.53 | $25.23 | +3.21% | 524,544 |
| Feb 2021 | $24.95 | $25.58 | $24.09 | $24.45 | -1.63% | 1,202,985 |
| Jan 2021 | $24.85 | $25.10 | $24.35 | $24.85 | – | 5,019,388 |
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% |