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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $15.86 | $15.89 | $15.50 | $15.53 | -1.52% | 37,352 |
| Oct 19, 2026 | $15.70 | $16.19 | $15.64 | $15.77 | +0.06% | 45,009 |
| Oct 12, 2026 | $15.72 | $16.12 | $15.70 | $15.76 | -0.94% | 42,272 |
| Oct 5, 2026 | $15.80 | $16.28 | $15.62 | $15.91 | +0.51% | 90,525 |
| Sep 28, 2026 | $16.15 | $16.32 | $15.73 | $15.83 | -2.34% | 61,801 |
| Sep 21, 2026 | $16.45 | $16.47 | $16.13 | $16.21 | -0.86% | 43,716 |
| Sep 14, 2026 | $16.26 | $16.45 | $16.14 | $16.35 | +0.74% | 26,152 |
| Sep 8, 2026 | $16.50 | $16.67 | $16.13 | $16.23 | -1.64% | 38,763 |
| Aug 31, 2026 | $16.65 | $16.65 | $16.47 | $16.50 | -2.59% | 65,403 |
| Aug 24, 2026 | $16.79 | $16.97 | $16.52 | $16.94 | +0.32% | 37,543 |
| Aug 17, 2026 | $16.94 | $17.01 | $16.70 | $16.89 | -0.38% | 59,522 |
| Aug 10, 2026 | $16.93 | $17.21 | $16.90 | $16.95 | -0.06% | 37,209 |
| Aug 3, 2026 | $16.87 | $17.09 | $16.67 | $16.96 | +0.53% | 53,575 |
| Jul 27, 2026 | $16.24 | $16.90 | $16.22 | $16.87 | +3.28% | 101,771 |
| Jul 20, 2026 | $16.35 | $16.47 | $16.11 | $16.34 | +0.12% | 67,733 |
| Jul 13, 2026 | $16.05 | $16.36 | $16.05 | $16.32 | +1.46% | 122,085 |
| Jul 6, 2026 | $16.01 | $16.23 | $16.00 | $16.08 | -0.12% | 93,649 |
| Jun 29, 2026 | $16.16 | $16.26 | $15.76 | $16.10 | -0.68% | 106,650 |
| Jun 22, 2026 | $15.97 | $16.25 | $15.97 | $16.21 | +0.43% | 111,441 |
| Jun 15, 2026 | $16.17 | $16.23 | $15.88 | $16.14 | -0.06% | 57,670 |
| Jun 8, 2026 | $16.20 | $16.40 | $16.11 | $16.15 | -1.29% | 59,928 |
| Jun 1, 2026 | $16.52 | $16.52 | $16.11 | $16.36 | -0.96% | 54,449 |
| May 26, 2026 | $16.70 | $16.86 | $16.52 | $16.52 | -1.37% | 36,841 |
| May 18, 2026 | $16.60 | $16.75 | $16.33 | $16.75 | +1.39% | 69,693 |
| May 11, 2026 | $16.44 | $16.76 | $16.40 | $16.52 | +0.06% | 34,190 |
| May 4, 2026 | $16.40 | $16.65 | $16.22 | $16.51 | +0.76% | 65,761 |
| Apr 27, 2026 | $16.30 | $16.39 | $16.05 | $16.39 | +0.89% | 51,875 |
| Apr 20, 2026 | $16.31 | $16.49 | $16.13 | $16.24 | -0.43% | 70,902 |
| Apr 13, 2026 | $16.22 | $16.37 | $16.15 | $16.31 | +0.55% | 31,594 |
| Apr 6, 2026 | $16.06 | $16.39 | $15.95 | $16.22 | +1.06% | 32,066 |
| Mar 30, 2026 | $16.45 | $16.61 | $15.88 | $16.05 | -2.31% | 60,532 |
| Mar 23, 2026 | $16.39 | $16.71 | $16.20 | $16.43 | +0.67% | 42,616 |
| Mar 16, 2026 | $16.80 | $16.89 | $16.18 | $16.32 | -3.00% | 56,707 |
| Mar 9, 2026 | $16.84 | $16.95 | $16.64 | $16.83 | +0.33% | 30,759 |
| Mar 2, 2026 | $16.77 | $16.94 | $16.60 | $16.77 | +2.01% | 42,345 |
| Feb 23, 2026 | $17.40 | $17.44 | $16.44 | $16.44 | -4.97% | 70,641 |
| Feb 17, 2026 | $17.31 | $17.40 | $17.17 | $17.30 | +0.87% | 22,968 |
| Feb 9, 2026 | $16.93 | $17.19 | $16.89 | $17.15 | +1.09% | 32,661 |
| Feb 2, 2026 | $16.94 | $17.14 | $16.47 | $16.97 | +1.47% | 68,689 |
| Jan 26, 2026 | $17.18 | $17.25 | $16.72 | $16.72 | -2.33% | 40,332 |
| Jan 20, 2026 | $16.93 | $17.38 | $16.75 | $17.12 | +1.12% | 45,741 |
| Jan 12, 2026 | $16.85 | $16.98 | $16.69 | $16.93 | +0.77% | 45,442 |
| Jan 5, 2026 | $16.74 | $16.94 | $16.55 | $16.80 | +0.24% | 43,609 |
| Dec 29, 2025 | $16.93 | $17.05 | $16.20 | $16.76 | -1.00% | 67,558 |
| Dec 22, 2025 | $16.85 | $16.95 | $16.58 | $16.93 | +0.77% | 36,350 |
| Dec 15, 2025 | $16.65 | $17.07 | $16.60 | $16.80 | +0.96% | 86,885 |
| Dec 8, 2025 | $16.75 | $16.79 | $16.50 | $16.64 | -0.32% | 36,931 |
| Dec 1, 2025 | $16.55 | $16.85 | $16.51 | $16.69 | +0.80% | 47,756 |
| Nov 24, 2025 | $16.74 | $17.16 | $16.56 | $16.56 | -0.60% | 40,524 |
| Nov 17, 2025 | $16.70 | $16.81 | $16.35 | $16.66 | -0.66% | 40,884 |
| Nov 10, 2025 | $16.90 | $16.95 | $16.65 | $16.77 | -0.77% | 50,748 |
| Nov 3, 2025 | $16.55 | $17.00 | $16.48 | $16.90 | +0.83% | 63,510 |
| Oct 27, 2025 | $17.19 | $17.19 | $16.24 | $16.76 | -1.59% | 57,329 |
| Oct 20, 2025 | $16.86 | $17.10 | $16.75 | $17.03 | +0.83% | 31,718 |
| Oct 13, 2025 | $16.68 | $17.02 | $16.66 | $16.89 | +1.38% | 22,181 |
| Oct 6, 2025 | $17.40 | $17.40 | $16.66 | $16.66 | -4.79% | 115,664 |
| Sep 29, 2025 | $17.06 | $17.65 | $17.06 | $17.50 | +2.21% | 71,507 |
| Sep 22, 2025 | $17.34 | $17.34 | $16.66 | $17.12 | -0.47% | 33,094 |
| Sep 15, 2025 | $17.40 | $17.71 | $17.20 | $17.20 | -1.21% | 32,851 |
| Sep 8, 2025 | $17.05 | $17.50 | $17.05 | $17.41 | +1.46% | 57,856 |
| Sep 2, 2025 | $16.80 | $17.16 | $16.72 | $17.16 | +2.39% | 16,878 |
| Aug 25, 2025 | $17.11 | $17.16 | $16.70 | $16.76 | -1.76% | 22,324 |
| Aug 18, 2025 | $16.70 | $17.06 | $16.55 | $17.06 | +1.73% | 29,050 |
| Aug 11, 2025 | $16.85 | $17.24 | $16.43 | $16.77 | -0.47% | 65,322 |
| Aug 4, 2025 | $16.66 | $17.21 | $16.65 | $16.85 | +1.06% | 55,951 |
| Jul 28, 2025 | $16.76 | $17.00 | $16.61 | $16.67 | -1.23% | 38,470 |
| Jul 21, 2025 | $16.90 | $16.95 | $16.51 | $16.88 | +0.36% | 35,355 |
| Jul 14, 2025 | $16.44 | $16.97 | $16.13 | $16.82 | +1.88% | 67,202 |
| Jul 7, 2025 | $16.36 | $16.80 | $16.20 | $16.51 | +0.92% | 48,463 |
| Jun 30, 2025 | $16.80 | $17.02 | $15.76 | $16.36 | -2.39% | 75,038 |
| Jun 23, 2025 | $16.34 | $16.77 | $16.20 | $16.76 | +2.18% | 33,715 |
| Jun 16, 2025 | $16.13 | $16.40 | $16.02 | $16.40 | +0.63% | 26,331 |
| Jun 9, 2025 | $16.03 | $16.47 | $16.00 | $16.30 | +0.93% | 32,451 |
| Jun 2, 2025 | $16.48 | $16.55 | $16.15 | $16.15 | -2.30% | 35,087 |
| May 27, 2025 | $16.11 | $16.59 | $15.72 | $16.53 | +3.25% | 53,422 |
| May 19, 2025 | $15.98 | $16.27 | $15.80 | $16.01 | -0.44% | 69,718 |
| May 12, 2025 | $16.51 | $16.63 | $15.75 | $16.08 | -2.55% | 52,739 |
| May 5, 2025 | $16.10 | $16.50 | $16.06 | $16.50 | +2.61% | 29,850 |
| Apr 28, 2025 | $16.34 | $16.47 | $16.00 | $16.08 | -1.35% | 32,047 |
| Apr 21, 2025 | $15.92 | $16.40 | $15.92 | $16.30 | +2.84% | 30,673 |
| Apr 14, 2025 | $16.05 | $16.27 | $15.60 | $15.85 | -1.00% | 24,268 |
| Apr 7, 2025 | $15.10 | $16.25 | $15.10 | $16.01 | +1.20% | 84,755 |
| Mar 31, 2025 | $17.00 | $17.15 | $15.61 | $15.82 | -7.00% | 93,122 |
| Mar 24, 2025 | $17.23 | $17.39 | $16.79 | $17.01 | -1.28% | 39,881 |
| Mar 17, 2025 | $17.65 | $17.65 | $16.83 | $17.23 | -2.26% | 43,521 |
| Mar 10, 2025 | $17.72 | $17.88 | $17.28 | $17.63 | -0.52% | 30,875 |
| Mar 3, 2025 | $17.60 | $18.00 | $17.48 | $17.72 | +0.40% | 48,254 |
| Feb 24, 2025 | $17.60 | $18.15 | $17.57 | $17.65 | +0.28% | 35,679 |
| Feb 18, 2025 | $17.65 | $17.89 | $17.28 | $17.60 | -0.68% | 36,908 |
| Feb 10, 2025 | $17.96 | $18.31 | $17.60 | $17.72 | -1.50% | 41,019 |
| Feb 3, 2025 | $17.68 | $18.21 | $17.51 | $17.99 | +1.41% | 26,395 |
| Jan 27, 2025 | $17.69 | $17.99 | $17.65 | $17.74 | -0.63% | 20,403 |
| Jan 21, 2025 | $18.00 | $18.40 | $17.70 | $17.85 | -2.71% | 38,238 |
| Jan 13, 2025 | $17.73 | $18.41 | $17.56 | $18.35 | +3.61% | 33,006 |
| Jan 6, 2025 | $17.25 | $17.82 | $17.00 | $17.71 | +2.25% | 54,494 |
| Dec 30, 2024 | $17.85 | $18.10 | $17.00 | $17.32 | -2.37% | 146,022 |
| Dec 23, 2024 | $18.35 | $18.49 | $17.63 | $17.74 | -3.65% | 31,039 |
| Dec 16, 2024 | $18.35 | $18.51 | $17.19 | $18.41 | +0.29% | 129,585 |
| Dec 9, 2024 | $18.50 | $18.70 | $18.35 | $18.36 | -1.79% | 110,382 |
| Dec 2, 2024 | $18.91 | $19.00 | $18.55 | $18.70 | -2.58% | 33,087 |
| Nov 25, 2024 | $18.76 | $19.41 | $18.76 | $19.19 | +2.78% | 27,927 |
| Nov 18, 2024 | $18.99 | $19.05 | $18.41 | $18.67 | -2.15% | 47,168 |
| Nov 11, 2024 | $19.90 | $20.20 | $19.01 | $19.08 | -3.83% | 64,759 |
| Nov 4, 2024 | $19.56 | $20.14 | $19.34 | $19.84 | +4.07% | 32,506 |
| Oct 28, 2024 | $19.50 | $19.96 | $19.00 | $19.07 | -5.01% | 35,863 |
| Oct 21, 2024 | $20.50 | $20.50 | $19.94 | $20.07 | -2.29% | 21,254 |
| Oct 14, 2024 | $20.37 | $20.80 | $20.21 | $20.54 | -0.61% | 26,053 |
| Oct 7, 2024 | $20.60 | $20.77 | $20.40 | $20.67 | +0.32% | 6,720 |
| Sep 30, 2024 | $20.38 | $20.76 | $20.06 | $20.60 | +0.24% | 19,060 |
| Sep 23, 2024 | $20.62 | $21.27 | $20.21 | $20.55 | +1.17% | 34,349 |
| Sep 16, 2024 | $19.48 | $21.34 | $19.20 | $20.31 | +5.25% | 80,436 |
| Sep 9, 2024 | $18.23 | $19.30 | $18.06 | $19.30 | +6.04% | 51,700 |
| Sep 3, 2024 | $17.62 | $18.27 | $17.52 | $18.20 | +3.53% | 32,758 |
| Aug 26, 2024 | $18.17 | $18.27 | $17.58 | $17.58 | -3.28% | 55,925 |
| Aug 19, 2024 | $17.90 | $18.43 | $17.77 | $18.18 | +1.37% | 34,822 |
| Aug 12, 2024 | $17.51 | $17.93 | $17.20 | $17.93 | +0.73% | 52,774 |
| Aug 5, 2024 | $17.45 | $17.93 | $17.20 | $17.80 | +2.01% | 56,873 |
| Jul 29, 2024 | $17.14 | $17.58 | $17.03 | $17.45 | +2.47% | 46,158 |
| Jul 22, 2024 | $17.70 | $17.80 | $17.02 | $17.03 | -3.02% | 64,899 |
| Jul 15, 2024 | $17.88 | $17.96 | $17.45 | $17.56 | -1.51% | 23,902 |
| Jul 8, 2024 | $17.75 | $17.89 | $17.40 | $17.83 | -0.06% | 41,108 |
| Jul 1, 2024 | $17.44 | $17.88 | $17.32 | $17.84 | +2.60% | 20,430 |
| Jun 24, 2024 | $17.32 | $17.78 | $17.11 | $17.39 | +0.23% | 37,382 |
| Jun 17, 2024 | $17.26 | $17.53 | $17.11 | $17.35 | +0.15% | 24,508 |
| Jun 10, 2024 | $17.27 | $17.65 | $17.13 | $17.32 | -1.18% | 31,198 |
| Jun 3, 2024 | $17.17 | $17.79 | $17.10 | $17.53 | +2.28% | 38,665 |
| May 28, 2024 | $17.59 | $17.70 | $17.10 | $17.14 | -2.56% | 52,447 |
| May 20, 2024 | $17.19 | $17.69 | $17.02 | $17.59 | +2.03% | 59,491 |
| May 13, 2024 | $16.85 | $17.50 | $16.78 | $17.24 | +2.56% | 86,610 |
| May 6, 2024 | $17.37 | $17.86 | $16.71 | $16.81 | -3.27% | 78,784 |
| Apr 29, 2024 | $17.22 | $17.55 | $16.72 | $17.38 | +1.61% | 41,540 |
| Apr 22, 2024 | $16.56 | $17.51 | $16.56 | $17.10 | +3.59% | 46,277 |
| Apr 15, 2024 | $17.10 | $17.16 | $16.20 | $16.51 | -4.29% | 53,719 |
| Apr 8, 2024 | $18.15 | $18.22 | $17.10 | $17.25 | -5.01% | 44,134 |
| Apr 1, 2024 | $17.80 | $18.33 | $17.75 | $18.16 | +2.25% | 44,881 |
| Mar 25, 2024 | $18.31 | $18.36 | $17.61 | $17.76 | -3.00% | 67,255 |
| Mar 18, 2024 | $18.49 | $18.81 | $18.11 | $18.31 | -0.40% | 65,294 |
| Mar 11, 2024 | $17.94 | $18.65 | $17.94 | $18.38 | +0.95% | 47,426 |
| Mar 4, 2024 | $17.43 | $18.21 | $17.26 | $18.21 | +4.54% | 48,375 |
| Feb 26, 2024 | $17.96 | $17.96 | $17.11 | $17.42 | -3.70% | 78,998 |
| Feb 20, 2024 | $17.10 | $18.09 | $17.05 | $18.09 | +5.79% | 55,652 |
| Feb 12, 2024 | $17.89 | $17.89 | $16.82 | $17.10 | -2.92% | 69,845 |
| Feb 5, 2024 | $17.02 | $17.70 | $16.76 | $17.62 | +4.19% | 43,142 |
| Jan 29, 2024 | $17.92 | $17.98 | $16.71 | $16.91 | -4.80% | 105,820 |
| Jan 22, 2024 | $17.03 | $17.94 | $17.03 | $17.76 | +5.09% | 52,044 |
| Jan 16, 2024 | $17.58 | $17.83 | $16.88 | $16.90 | -3.21% | 59,123 |
| Jan 8, 2024 | $16.15 | $17.53 | $16.15 | $17.46 | +8.65% | 140,189 |
| Jan 2, 2024 | $15.90 | $16.23 | $15.64 | $16.07 | +1.01% | 63,825 |
| Dec 26, 2023 | $16.10 | $16.22 | $15.85 | $15.91 | -1.18% | 58,478 |
| Dec 18, 2023 | $15.52 | $16.11 | $15.36 | $16.10 | +2.61% | 136,390 |
| Dec 11, 2023 | $15.14 | $15.88 | $14.85 | $15.69 | +3.77% | 188,163 |
| Dec 4, 2023 | $15.21 | $15.39 | $15.06 | $15.12 | -1.63% | 131,817 |
| Nov 27, 2023 | $15.75 | $15.79 | $15.00 | $15.37 | -2.72% | 204,708 |
| Nov 20, 2023 | $15.95 | $15.95 | $15.52 | $15.80 | -0.32% | 27,300 |
| Nov 13, 2023 | $15.80 | $16.38 | $15.74 | $15.85 | +0.30% | 58,459 |
| Nov 6, 2023 | $16.91 | $16.93 | $15.70 | $15.80 | -6.38% | 33,892 |
| Oct 30, 2023 | $14.87 | $16.90 | $14.70 | $16.88 | +12.46% | 48,916 |
| Oct 23, 2023 | $15.99 | $16.01 | $14.91 | $15.01 | -2.67% | 74,036 |
| Oct 16, 2023 | $15.95 | $16.15 | $15.31 | $15.42 | -2.64% | 17,069 |
| Oct 9, 2023 | $16.03 | $16.48 | $15.81 | $15.84 | -1.98% | 30,770 |
| Oct 2, 2023 | $16.78 | $17.04 | $15.45 | $16.16 | -2.94% | 72,402 |
| Sep 25, 2023 | $17.15 | $17.22 | $16.50 | $16.65 | -2.50% | 54,609 |
| Sep 18, 2023 | $17.00 | $17.39 | $16.91 | $17.08 | -0.13% | 40,793 |
| Sep 11, 2023 | $17.00 | $17.19 | $16.75 | $17.10 | +0.71% | 36,243 |
| Sep 5, 2023 | $17.02 | $17.10 | $16.73 | $16.98 | -1.51% | 67,014 |
| Aug 28, 2023 | $17.15 | $17.42 | $16.78 | $17.24 | +1.65% | 84,162 |
| Aug 21, 2023 | $17.16 | $17.25 | $16.86 | $16.96 | -0.29% | 80,011 |
| Aug 14, 2023 | $17.00 | $17.25 | $16.96 | $17.01 | +0.34% | 84,709 |
| Aug 7, 2023 | $17.27 | $17.37 | $16.92 | $16.95 | -0.34% | 33,831 |
| Jul 31, 2023 | $16.89 | $17.13 | $16.81 | $17.01 | +1.19% | 38,418 |
| Jul 24, 2023 | $17.46 | $17.80 | $16.81 | $16.81 | -3.66% | 46,967 |
| Jul 17, 2023 | $17.57 | $17.57 | $17.00 | $17.45 | +1.28% | 29,855 |
| Jul 10, 2023 | $17.18 | $17.93 | $17.00 | $17.23 | -0.12% | 29,601 |
| Jul 3, 2023 | $18.55 | $18.79 | $17.00 | $17.25 | -7.75% | 51,043 |
| Jun 26, 2023 | $17.78 | $18.70 | $16.95 | $18.70 | +10.19% | 36,861 |
| Jun 20, 2023 | $17.90 | $17.90 | $16.97 | $16.97 | -2.75% | 24,513 |
| Jun 12, 2023 | $18.54 | $18.59 | $17.45 | $17.45 | -5.88% | 21,995 |
| Jun 5, 2023 | $18.90 | $18.90 | $18.02 | $18.54 | -1.90% | 25,355 |
| May 30, 2023 | $16.84 | $19.01 | $16.84 | $18.90 | +11.18% | 85,724 |
| May 22, 2023 | $16.85 | $18.16 | $16.82 | $17.00 | -1.73% | 60,509 |
| May 15, 2023 | $17.30 | $17.30 | $16.61 | $17.30 | +1.88% | 20,517 |
| May 8, 2023 | $16.79 | $17.52 | $16.53 | $16.98 | +2.11% | 14,567 |
| May 1, 2023 | $17.48 | $17.73 | $16.50 | $16.63 | -7.30% | 44,016 |
| Apr 24, 2023 | $17.68 | $18.02 | $17.00 | $17.94 | +2.22% | 37,328 |
| Apr 17, 2023 | $17.69 | $18.07 | $17.53 | $17.55 | -0.11% | 22,448 |
| Apr 10, 2023 | $18.20 | $18.93 | $17.08 | $17.57 | -4.72% | 80,337 |
| Apr 3, 2023 | $18.87 | $18.94 | $18.15 | $18.44 | -0.75% | 31,634 |
| Mar 27, 2023 | $17.14 | $19.63 | $16.85 | $18.58 | +9.97% | 115,556 |
| Mar 20, 2023 | $16.88 | $17.14 | $16.59 | $16.90 | +1.98% | 34,542 |
| Mar 13, 2023 | $16.99 | $17.24 | $16.49 | $16.57 | -2.40% | 93,440 |
| Mar 6, 2023 | $18.49 | $18.49 | $16.84 | $16.98 | -7.69% | 56,195 |
| Feb 27, 2023 | $18.61 | $18.80 | $17.85 | $18.39 | -1.92% | 90,009 |
| Feb 21, 2023 | $18.96 | $18.96 | $17.81 | $18.75 | -0.85% | 49,675 |
| Feb 13, 2023 | $18.99 | $19.19 | $18.78 | $18.91 | +0.80% | 48,524 |
| Feb 6, 2023 | $18.95 | $19.20 | $18.55 | $18.76 | -1.50% | 54,096 |
| Jan 30, 2023 | $19.12 | $19.89 | $18.95 | $19.05 | -0.10% | 68,710 |
| Jan 23, 2023 | $18.80 | $19.16 | $18.67 | $19.07 | +1.41% | 54,512 |
| Jan 17, 2023 | $17.58 | $18.84 | $17.36 | $18.80 | +7.05% | 106,609 |
| Jan 9, 2023 | $17.60 | $17.60 | $17.12 | $17.56 | +0.32% | 70,071 |
| Jan 3, 2023 | $15.88 | $17.58 | $15.75 | $17.51 | +13.75% | 89,597 |
| Dec 27, 2022 | $15.95 | $16.10 | $15.15 | $15.39 | -4.59% | 203,585 |
| Dec 19, 2022 | $15.50 | $16.36 | $15.25 | $16.13 | +3.66% | 289,392 |
| Dec 12, 2022 | $15.50 | $15.89 | $15.23 | $15.56 | +1.57% | 136,996 |
| Dec 5, 2022 | $16.19 | $16.23 | $15.32 | $15.32 | -5.37% | 130,482 |
| Nov 28, 2022 | $15.46 | $16.23 | $15.05 | $16.19 | +4.52% | 326,469 |
| Nov 21, 2022 | $15.07 | $15.49 | $15.00 | $15.49 | +2.24% | 57,039 |
| Nov 14, 2022 | $15.34 | $15.51 | $14.94 | $15.15 | -1.62% | 110,727 |
| Nov 7, 2022 | $14.77 | $15.83 | $14.70 | $15.40 | +3.49% | 104,965 |
| Oct 31, 2022 | $15.52 | $15.52 | $14.71 | $14.88 | -3.56% | 49,605 |
| Oct 24, 2022 | $14.85 | $15.65 | $14.76 | $15.43 | +4.78% | 60,318 |
| Oct 17, 2022 | $15.61 | $15.70 | $14.70 | $14.73 | -5.55% | 77,492 |
| Oct 10, 2022 | $16.23 | $16.23 | $15.35 | $15.59 | -1.51% | 42,779 |
| Oct 3, 2022 | $15.87 | $16.57 | $15.77 | $15.83 | +2.26% | 54,172 |
| Sep 26, 2022 | $16.00 | $16.62 | $15.48 | $15.48 | -3.31% | 296,015 |
| Sep 19, 2022 | $17.39 | $17.39 | $16.01 | $16.01 | -7.46% | 51,451 |
| Sep 12, 2022 | $17.58 | $18.00 | $17.06 | $17.30 | -1.58% | 52,231 |
| Sep 6, 2022 | $17.50 | $17.84 | $17.47 | $17.58 | +0.08% | 28,975 |
| Aug 29, 2022 | $18.84 | $18.94 | $17.46 | $17.57 | -6.17% | 52,149 |
| Aug 22, 2022 | $19.20 | $19.30 | $18.10 | $18.72 | -2.50% | 108,613 |
| Aug 15, 2022 | $19.83 | $20.13 | $19.11 | $19.20 | -3.03% | 77,653 |
| Aug 8, 2022 | $19.39 | $19.81 | $19.00 | $19.80 | +2.27% | 73,400 |
| Aug 1, 2022 | $19.19 | $19.79 | $19.07 | $19.36 | +0.73% | 158,484 |
| Jul 25, 2022 | $19.19 | $19.22 | $18.85 | $19.22 | 0.00% | 49,298 |
| Jul 18, 2022 | $19.12 | $19.78 | $18.85 | $19.22 | +0.68% | 43,078 |
| Jul 11, 2022 | $18.63 | $19.16 | $18.55 | $19.09 | +2.63% | 29,351 |
| Jul 5, 2022 | $18.22 | $18.70 | $18.15 | $18.60 | 0.00% | 34,684 |
| Jun 27, 2022 | $18.31 | $18.61 | $18.00 | $18.60 | +1.58% | 66,070 |
| Jun 21, 2022 | $17.70 | $18.34 | $17.30 | $18.31 | +6.45% | 50,862 |
| Jun 13, 2022 | $18.26 | $18.26 | $17.02 | $17.20 | -7.03% | 81,401 |
| Jun 6, 2022 | $19.27 | $19.45 | $18.25 | $18.50 | -3.50% | 60,196 |
| May 31, 2022 | $19.30 | $20.10 | $18.96 | $19.17 | -0.09% | 151,430 |
| May 23, 2022 | $18.02 | $19.19 | $17.41 | $19.19 | +6.89% | 137,307 |
| May 16, 2022 | $17.80 | $18.60 | $17.51 | $17.95 | +1.70% | 69,757 |
| May 9, 2022 | $18.00 | $18.26 | $17.15 | $17.65 | -2.38% | 130,389 |
| May 2, 2022 | $18.56 | $18.95 | $17.91 | $18.08 | -4.49% | 72,479 |
| Apr 25, 2022 | $19.02 | $19.13 | $18.51 | $18.93 | -0.99% | 110,306 |
| Apr 18, 2022 | $19.41 | $19.46 | $18.90 | $19.12 | -0.73% | 91,958 |
| Apr 11, 2022 | $19.30 | $19.45 | $19.15 | $19.26 | -0.26% | 83,110 |
| Apr 4, 2022 | $20.15 | $20.15 | $19.07 | $19.31 | -4.41% | 95,241 |
| Mar 28, 2022 | $19.84 | $20.59 | $19.84 | $20.20 | +2.02% | 75,858 |
| Mar 21, 2022 | $20.81 | $20.81 | $19.71 | $19.80 | -4.81% | 129,858 |
| Mar 14, 2022 | $20.47 | $20.89 | $20.00 | $20.80 | +2.21% | 180,469 |
| Mar 7, 2022 | $21.05 | $21.05 | $20.35 | $20.35 | -3.83% | 61,519 |
| Feb 28, 2022 | $20.83 | $21.69 | $20.83 | $21.16 | +0.43% | 143,094 |
| Feb 22, 2022 | $21.62 | $21.69 | $20.91 | $21.07 | -3.35% | 47,719 |
| Feb 14, 2022 | $21.50 | $22.07 | $21.30 | $21.80 | +0.83% | 87,241 |
| Feb 7, 2022 | $22.31 | $22.43 | $21.53 | $21.62 | -2.70% | 245,519 |
| Jan 31, 2022 | $22.96 | $23.45 | $22.10 | $22.22 | -2.67% | 217,318 |
| Jan 24, 2022 | $24.37 | $24.37 | $22.65 | $22.83 | -6.31% | 163,962 |
| Jan 18, 2022 | $24.67 | $24.68 | $24.30 | $24.37 | -1.06% | 137,326 |
| Jan 10, 2022 | $24.70 | $24.90 | $24.61 | $24.63 | -0.28% | 117,576 |
| Jan 3, 2022 | $25.23 | $25.42 | $24.44 | $24.70 | -2.49% | 85,873 |
| Dec 27, 2021 | $25.10 | $25.37 | $25.02 | $25.33 | +0.88% | 22,576 |
| Dec 20, 2021 | $25.11 | $25.27 | $25.06 | $25.11 | 0.00% | 23,933 |
| Dec 13, 2021 | $25.20 | $25.30 | $25.00 | $25.11 | -0.20% | 43,538 |
| Dec 6, 2021 | $25.22 | $25.38 | $25.09 | $25.16 | +0.04% | 45,635 |
| Nov 29, 2021 | $24.96 | $25.32 | $24.96 | $25.15 | 0.00% | 45,928 |
| Nov 22, 2021 | $25.39 | $25.43 | $25.15 | $25.15 | -0.70% | 32,260 |
| Nov 15, 2021 | $25.20 | $25.42 | $25.17 | $25.33 | +0.63% | 139,936 |
| Nov 8, 2021 | $25.39 | $25.55 | $25.11 | $25.17 | -1.14% | 186,302 |
| Nov 1, 2021 | $25.30 | $25.55 | $25.22 | $25.46 | +0.55% | 70,173 |
| Oct 25, 2021 | $25.15 | $25.34 | $25.13 | $25.32 | +0.88% | 41,876 |
| Oct 18, 2021 | $25.41 | $25.41 | $25.03 | $25.10 | -0.99% | 68,143 |
| Oct 11, 2021 | $25.40 | $25.63 | $25.26 | $25.35 | +0.04% | 92,022 |
| Oct 4, 2021 | $25.58 | $25.58 | $25.25 | $25.34 | 0.00% | 125,178 |
| Sep 27, 2021 | $25.26 | $25.49 | $24.98 | $25.34 | +0.56% | 92,758 |
| Sep 20, 2021 | $25.18 | $25.48 | $25.08 | $25.20 | -0.10% | 64,709 |
| Sep 13, 2021 | $25.19 | $25.29 | $25.09 | $25.23 | +0.38% | 103,200 |
| Sep 7, 2021 | $25.32 | $25.34 | $25.13 | $25.13 | -0.99% | 68,557 |
| Aug 30, 2021 | $25.27 | $25.44 | $25.25 | $25.38 | -1.17% | 118,961 |
| Aug 23, 2021 | $25.43 | $25.68 | $25.40 | $25.68 | +0.98% | 42,916 |
| Aug 16, 2021 | $25.41 | $25.48 | $25.32 | $25.43 | +0.39% | 58,978 |
| Aug 9, 2021 | $25.35 | $25.45 | $25.24 | $25.33 | -0.20% | 86,408 |
| Aug 2, 2021 | $25.34 | $25.53 | $25.23 | $25.38 | +0.36% | 107,408 |
| Jul 26, 2021 | $25.23 | $25.37 | $25.06 | $25.29 | +0.36% | 127,610 |
| Jul 19, 2021 | $25.50 | $25.50 | $25.10 | $25.20 | -0.98% | 328,416 |
| Jul 12, 2021 | $26.24 | $26.24 | $25.42 | $25.45 | -2.42% | 105,515 |
| Jul 6, 2021 | $26.15 | $26.32 | $26.05 | $26.08 | -0.46% | 50,685 |
| Jun 28, 2021 | $25.39 | $26.25 | $25.35 | $26.20 | +3.35% | 199,124 |
| Jun 21, 2021 | $25.30 | $25.45 | $25.15 | $25.35 | +0.32% | 114,568 |
| Jun 14, 2021 | $25.06 | $25.29 | $25.05 | $25.27 | +0.84% | 75,173 |
| Jun 7, 2021 | $25.08 | $25.08 | $24.98 | $25.06 | +0.08% | 96,109 |
| Jun 1, 2021 | $24.98 | $25.14 | $24.82 | $25.04 | +0.40% | 120,271 |
| May 24, 2021 | $25.18 | $25.20 | $24.77 | $24.94 | -0.91% | 117,151 |
| May 17, 2021 | $25.02 | $25.22 | $24.91 | $25.17 | +1.12% | 73,441 |
| May 10, 2021 | $25.37 | $25.39 | $24.52 | $24.89 | -1.78% | 135,222 |
| May 3, 2021 | $25.20 | $25.50 | $25.16 | $25.34 | +0.96% | 104,890 |
| Apr 26, 2021 | $25.46 | $25.63 | $25.10 | $25.10 | -1.46% | 78,523 |
| Apr 19, 2021 | $25.36 | $25.48 | $25.16 | $25.47 | +0.48% | 67,194 |
| Apr 12, 2021 | $25.30 | $25.48 | $25.19 | $25.35 | +0.40% | 97,169 |
| Apr 5, 2021 | $25.35 | $25.66 | $25.14 | $25.25 | -0.32% | 152,800 |
| Mar 29, 2021 | $25.00 | $25.34 | $24.99 | $25.33 | +1.32% | 80,679 |
| Mar 22, 2021 | $24.82 | $25.10 | $24.82 | $25.00 | +0.80% | 56,588 |
| Mar 15, 2021 | $24.99 | $25.15 | $24.71 | $24.80 | -0.68% | 85,443 |
| Mar 8, 2021 | $24.80 | $25.09 | $24.78 | $24.97 | +0.75% | 128,771 |
| Mar 1, 2021 | $24.59 | $25.00 | $24.53 | $24.79 | +1.39% | 189,800 |
| Feb 22, 2021 | $25.15 | $25.15 | $24.09 | $24.45 | -2.80% | 120,324 |
| Feb 16, 2021 | $25.25 | $25.47 | $25.07 | $25.15 | -0.79% | 225,263 |
| Feb 8, 2021 | $25.50 | $25.54 | $25.18 | $25.35 | 0.00% | 326,490 |
| Feb 1, 2021 | $24.95 | $25.58 | $24.89 | $25.35 | +2.01% | 530,908 |
| Jan 25, 2021 | $24.74 | $25.10 | $24.57 | $24.85 | +0.40% | 1,911,577 |
| Jan 19, 2021 | $24.80 | $24.80 | $24.35 | $24.75 | +0.04% | 587,223 |
| Jan 14, 2021 | $24.85 | $24.90 | $24.55 | $24.74 | – | 2,520,588 |
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% |