Brookfield Infrastructure Partners L.P. (BIP) stock
BIPNYSEWater TransportationFiscal year ends December 31Also trades as BILPF, BIP.PA, BIP.PB, BIPH, BIPI, BIPJ, BRIPF
$37.32−0.02 (-0.05%)
Close on Oct 30, 2026Market cap $7.39BP/E 16.6Yield –
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
$37.32
-0.05% on the day
52-week range
$33.21 – $44.04
-15.2% from the high
Change over 52 weeks
+9.7%
From $34.02 on Oct 30, 2025
Average volume
855,114
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $37.03 | $37.55 | $36.94 | $37.32 | -0.05% | 668,832 |
| Oct 29, 2026 | $36.59 | $37.56 | $36.59 | $37.34 | +1.44% | 955,414 |
| Oct 28, 2026 | $36.45 | $37.30 | $36.21 | $36.81 | +0.55% | 586,988 |
| Oct 27, 2026 | $36.60 | $37.03 | $36.37 | $36.61 | -0.38% | 1,450,994 |
| Oct 26, 2026 | $36.78 | $36.96 | $36.50 | $36.75 | -0.78% | 747,835 |
| Oct 23, 2026 | $37.07 | $37.37 | $36.65 | $37.04 | -0.67% | 633,870 |
| Oct 22, 2026 | $36.20 | $37.37 | $36.20 | $37.29 | +2.53% | 681,700 |
| Oct 21, 2026 | $36.96 | $37.39 | $36.37 | $36.37 | -1.03% | 887,123 |
| Oct 20, 2026 | $37.16 | $37.64 | $36.71 | $36.75 | -0.97% | 290,713 |
| Oct 19, 2026 | $37.45 | $37.60 | $36.86 | $37.11 | -0.91% | 499,840 |
| Oct 16, 2026 | $37.08 | $37.55 | $36.68 | $37.45 | +0.48% | 807,352 |
| Oct 15, 2026 | $36.51 | $37.33 | $36.35 | $37.27 | +2.53% | 670,767 |
| Oct 14, 2026 | $36.02 | $36.43 | $35.52 | $36.35 | +0.06% | 620,858 |
| Oct 13, 2026 | $36.84 | $36.99 | $36.23 | $36.33 | -1.06% | 642,579 |
| Oct 12, 2026 | $37.05 | $37.13 | $36.60 | $36.72 | -1.02% | 260,034 |
| Oct 9, 2026 | $36.92 | $37.34 | $36.71 | $37.10 | +0.57% | 523,177 |
| Oct 8, 2026 | $37.50 | $37.54 | $36.53 | $36.89 | -1.50% | 704,137 |
| Oct 7, 2026 | $37.14 | $37.63 | $36.90 | $37.45 | +0.05% | 725,505 |
| Oct 6, 2026 | $36.38 | $37.73 | $36.38 | $37.43 | +3.48% | 894,713 |
| Oct 5, 2026 | $36.71 | $36.71 | $35.69 | $36.17 | -0.96% | 831,339 |
| Oct 2, 2026 | $36.03 | $36.90 | $36.03 | $36.52 | +2.04% | 1,146,026 |
| Oct 1, 2026 | $35.53 | $35.97 | $35.25 | $35.79 | +0.68% | 1,636,889 |
| Sep 30, 2026 | $35.80 | $35.91 | $35.36 | $35.55 | +0.17% | 1,021,607 |
| Sep 29, 2026 | $34.83 | $35.51 | $34.44 | $35.49 | +1.87% | 751,923 |
| Sep 28, 2026 | $34.70 | $35.04 | $34.37 | $34.84 | +0.23% | 538,303 |
| Sep 25, 2026 | $34.50 | $34.94 | $34.35 | $34.76 | +0.93% | 806,040 |
| Sep 24, 2026 | $35.25 | $35.44 | $34.30 | $34.44 | -2.21% | 686,246 |
| Sep 23, 2026 | $35.54 | $35.59 | $35.11 | $35.22 | -1.57% | 992,691 |
| Sep 22, 2026 | $35.87 | $36.29 | $35.62 | $35.78 | -0.14% | 989,906 |
| Sep 21, 2026 | $35.73 | $36.17 | $35.73 | $35.83 | -0.67% | 656,060 |
| Sep 18, 2026 | $35.54 | $36.18 | $35.32 | $36.07 | +0.28% | 736,707 |
| Sep 17, 2026 | $35.56 | $36.25 | $35.43 | $35.97 | +1.21% | 1,119,011 |
| Sep 16, 2026 | $35.03 | $35.93 | $35.03 | $35.54 | +1.43% | 742,558 |
| Sep 15, 2026 | $35.82 | $35.99 | $35.03 | $35.04 | -1.71% | 696,128 |
| Sep 14, 2026 | $36.73 | $36.73 | $35.02 | $35.65 | -3.34% | 1,525,979 |
| Sep 11, 2026 | $36.67 | $36.97 | $36.52 | $36.88 | +1.26% | 617,576 |
| Sep 10, 2026 | $36.38 | $36.79 | $36.34 | $36.42 | -0.60% | 966,974 |
| Sep 9, 2026 | $37.07 | $37.21 | $36.45 | $36.64 | -1.66% | 584,456 |
| Sep 8, 2026 | $36.76 | $37.57 | $36.76 | $37.26 | +0.35% | 392,782 |
| Sep 4, 2026 | $36.43 | $37.27 | $36.43 | $37.13 | +0.79% | 493,408 |
| Sep 3, 2026 | $36.32 | $36.92 | $35.92 | $36.84 | +1.52% | 1,024,908 |
| Sep 2, 2026 | $37.21 | $37.31 | $36.27 | $36.29 | -2.21% | 950,545 |
| Sep 1, 2026 | $37.28 | $37.66 | $36.36 | $37.11 | -1.83% | 1,496,326 |
| Aug 31, 2026 | $37.57 | $37.91 | $37.26 | $37.80 | -0.79% | 631,696 |
| Aug 28, 2026 | $38.88 | $39.10 | $38.07 | $38.10 | -2.01% | 336,450 |
| Aug 27, 2026 | $38.75 | $38.92 | $38.59 | $38.88 | +0.08% | 516,147 |
| Aug 26, 2026 | $39.00 | $39.06 | $38.68 | $38.85 | -0.23% | 589,084 |
| Aug 25, 2026 | $38.30 | $39.40 | $38.28 | $38.94 | +0.99% | 752,493 |
| Aug 24, 2026 | $38.70 | $39.15 | $38.37 | $38.56 | -1.00% | 654,018 |
| Aug 21, 2026 | $39.00 | $39.38 | $38.72 | $38.95 | +0.03% | 755,247 |
| Aug 20, 2026 | $39.44 | $39.69 | $38.75 | $38.94 | -1.22% | 750,076 |
| Aug 19, 2026 | $38.66 | $39.50 | $38.61 | $39.42 | +2.87% | 585,812 |
| Aug 18, 2026 | $39.26 | $39.26 | $38.32 | $38.32 | -1.52% | 892,749 |
| Aug 17, 2026 | $39.53 | $39.64 | $38.85 | $38.91 | -2.09% | 416,866 |
| Aug 14, 2026 | $39.99 | $40.51 | $39.46 | $39.74 | -0.67% | 296,979 |
| Aug 13, 2026 | $39.53 | $40.11 | $39.39 | $40.01 | +1.42% | 578,902 |
| Aug 12, 2026 | $39.35 | $40.15 | $39.35 | $39.45 | +0.18% | 587,185 |
| Aug 11, 2026 | $38.22 | $39.78 | $38.10 | $39.38 | +3.69% | 826,497 |
| Aug 10, 2026 | $38.76 | $39.20 | $37.96 | $37.98 | -2.72% | 1,065,168 |
| Aug 7, 2026 | $39.28 | $39.63 | $38.68 | $39.04 | +0.26% | 554,511 |
| Aug 6, 2026 | $39.41 | $39.92 | $38.92 | $38.94 | -1.79% | 1,095,111 |
| Aug 5, 2026 | $40.30 | $40.40 | $39.04 | $39.65 | -0.65% | 1,310,164 |
| Aug 4, 2026 | $40.75 | $40.75 | $39.27 | $39.91 | -0.42% | 1,469,627 |
| Aug 3, 2026 | $41.99 | $41.99 | $39.94 | $40.08 | -4.02% | 701,490 |
| Jul 31, 2026 | $41.73 | $42.28 | $41.30 | $41.76 | -1.49% | 1,218,712 |
| Jul 30, 2026 | $42.50 | $44.04 | $41.88 | $42.39 | -0.54% | 1,181,167 |
| Jul 29, 2026 | $41.65 | $42.90 | $41.59 | $42.62 | +1.65% | 1,803,435 |
| Jul 28, 2026 | $40.76 | $42.00 | $40.54 | $41.93 | +3.76% | 1,545,457 |
| Jul 27, 2026 | $41.00 | $41.15 | $40.06 | $40.41 | -1.15% | 1,894,737 |
| Jul 24, 2026 | $41.19 | $41.65 | $40.75 | $40.88 | -0.39% | 1,218,684 |
| Jul 23, 2026 | $40.00 | $41.13 | $39.70 | $41.04 | +1.96% | 1,680,771 |
| Jul 22, 2026 | $39.70 | $40.67 | $39.70 | $40.25 | +1.72% | 3,191,839 |
| Jul 21, 2026 | $38.74 | $39.70 | $38.74 | $39.57 | +1.00% | 757,105 |
| Jul 20, 2026 | $39.26 | $39.56 | $38.72 | $39.18 | -0.20% | 442,525 |
| Jul 17, 2026 | $39.43 | $39.62 | $38.97 | $39.26 | +0.26% | 1,055,514 |
| Jul 16, 2026 | $38.28 | $39.26 | $38.28 | $39.16 | +1.11% | 505,528 |
| Jul 15, 2026 | $38.05 | $39.04 | $38.05 | $38.73 | +1.52% | 518,439 |
| Jul 14, 2026 | $37.68 | $38.27 | $37.68 | $38.15 | +1.44% | 711,736 |
| Jul 13, 2026 | $37.31 | $38.03 | $37.16 | $37.61 | -0.11% | 571,643 |
| Jul 10, 2026 | $36.68 | $37.94 | $36.68 | $37.65 | +0.97% | 645,292 |
| Jul 9, 2026 | $37.42 | $37.66 | $37.16 | $37.29 | -0.19% | 664,260 |
| Jul 8, 2026 | $36.85 | $37.42 | $36.41 | $37.36 | +1.36% | 734,221 |
| Jul 7, 2026 | $37.20 | $37.66 | $36.85 | $36.86 | -1.21% | 988,539 |
| Jul 6, 2026 | $36.69 | $37.52 | $36.69 | $37.31 | +0.81% | 1,393,660 |
| Jul 2, 2026 | $36.22 | $37.01 | $35.84 | $37.01 | +2.81% | 783,225 |
| Jul 1, 2026 | $36.80 | $36.85 | $35.91 | $36.00 | -1.34% | 436,884 |
| Jun 30, 2026 | $36.22 | $36.55 | $36.08 | $36.49 | +0.11% | 604,456 |
| Jun 29, 2026 | $36.41 | $36.68 | $35.88 | $36.45 | -0.41% | 698,117 |
| Jun 26, 2026 | $36.76 | $37.19 | $36.40 | $36.60 | +0.58% | 749,479 |
| Jun 25, 2026 | $36.65 | $37.24 | $36.37 | $36.39 | -0.44% | 941,739 |
| Jun 24, 2026 | $36.83 | $37.02 | $36.34 | $36.55 | -0.60% | 355,291 |
| Jun 23, 2026 | $36.10 | $36.83 | $35.84 | $36.77 | +1.43% | 952,412 |
| Jun 22, 2026 | $37.38 | $37.38 | $36.19 | $36.25 | -3.51% | 746,692 |
| Jun 18, 2026 | $37.42 | $37.88 | $37.34 | $37.57 | +0.54% | 725,780 |
| Jun 17, 2026 | $38.00 | $38.26 | $37.22 | $37.37 | -1.89% | 773,821 |
| Jun 16, 2026 | $38.49 | $38.53 | $37.98 | $38.09 | -0.03% | 662,186 |
| Jun 15, 2026 | $38.30 | $38.58 | $37.95 | $38.10 | -0.47% | 479,305 |
| Jun 12, 2026 | $38.45 | $38.77 | $38.13 | $38.28 | -0.23% | 333,087 |
| Jun 11, 2026 | $38.69 | $39.41 | $38.36 | $38.37 | -1.59% | 1,107,209 |
| Jun 10, 2026 | $38.39 | $39.35 | $38.39 | $38.99 | +0.83% | 670,673 |
| Jun 9, 2026 | $38.83 | $39.11 | $38.52 | $38.67 | 0.00% | 619,904 |
| Jun 8, 2026 | $38.80 | $39.42 | $38.44 | $38.67 | -0.34% | 853,830 |
| Jun 5, 2026 | $39.25 | $39.49 | $38.70 | $38.80 | -0.59% | 583,024 |
| Jun 4, 2026 | $38.92 | $39.41 | $38.58 | $39.03 | +0.54% | 626,860 |
| Jun 3, 2026 | $38.98 | $39.50 | $38.44 | $38.82 | +0.03% | 775,504 |
| Jun 2, 2026 | $38.69 | $39.33 | $38.69 | $38.81 | -0.18% | 616,591 |
| Jun 1, 2026 | $38.69 | $39.62 | $38.54 | $38.88 | -0.41% | 1,045,934 |
| May 29, 2026 | $39.00 | $39.23 | $38.59 | $39.04 | -1.31% | 809,087 |
| May 28, 2026 | $38.78 | $39.73 | $38.41 | $39.56 | +2.12% | 791,309 |
| May 27, 2026 | $38.73 | $39.00 | $38.20 | $38.74 | -0.18% | 700,300 |
| May 26, 2026 | $39.76 | $40.10 | $38.69 | $38.81 | -2.09% | 1,153,771 |
| May 22, 2026 | $40.02 | $40.12 | $39.58 | $39.64 | -0.28% | 466,235 |
| May 21, 2026 | $39.50 | $40.17 | $39.13 | $39.75 | +1.43% | 880,609 |
| May 20, 2026 | $38.54 | $39.36 | $38.34 | $39.19 | +2.00% | 630,434 |
| May 19, 2026 | $38.45 | $38.73 | $38.17 | $38.42 | -0.49% | 801,829 |
| May 18, 2026 | $38.00 | $38.74 | $37.93 | $38.61 | +1.74% | 393,064 |
| May 15, 2026 | $38.10 | $38.42 | $37.56 | $37.95 | -1.07% | 681,374 |
| May 14, 2026 | $38.40 | $38.95 | $38.36 | $38.36 | +0.13% | 674,146 |
| May 13, 2026 | $38.22 | $38.39 | $37.83 | $38.31 | +0.63% | 740,405 |
| May 12, 2026 | $37.47 | $38.20 | $37.45 | $38.07 | +1.68% | 809,247 |
| May 11, 2026 | $37.01 | $37.52 | $36.96 | $37.44 | +1.82% | 935,095 |
| May 8, 2026 | $36.96 | $37.07 | $36.33 | $36.77 | -0.54% | 783,726 |
| May 7, 2026 | $37.01 | $37.55 | $36.63 | $36.97 | -0.43% | 1,191,845 |
| May 6, 2026 | $36.75 | $37.30 | $36.51 | $37.13 | +2.34% | 1,356,035 |
| May 5, 2026 | $35.61 | $36.54 | $35.61 | $36.28 | +1.54% | 587,444 |
| May 4, 2026 | $36.27 | $36.27 | $35.14 | $35.73 | -1.24% | 990,218 |
| May 1, 2026 | $36.02 | $36.39 | $35.34 | $36.18 | +0.92% | 612,178 |
| Apr 30, 2026 | $35.06 | $36.22 | $34.97 | $35.85 | +2.96% | 877,241 |
| Apr 29, 2026 | $36.00 | $36.39 | $33.48 | $34.82 | -1.53% | 4,884,267 |
| Apr 28, 2026 | $35.94 | $36.11 | $35.32 | $35.36 | -2.02% | 504,392 |
| Apr 27, 2026 | $36.50 | $36.70 | $35.89 | $36.09 | -0.36% | 526,353 |
| Apr 24, 2026 | $35.75 | $36.35 | $35.60 | $36.22 | +0.98% | 441,133 |
| Apr 23, 2026 | $36.18 | $36.27 | $35.77 | $35.87 | -0.39% | 495,654 |
| Apr 22, 2026 | $36.50 | $36.60 | $35.90 | $36.01 | -0.30% | 537,821 |
| Apr 21, 2026 | $36.69 | $36.86 | $36.01 | $36.12 | -1.63% | 762,130 |
| Apr 20, 2026 | $36.39 | $37.19 | $36.39 | $36.72 | +0.44% | 930,773 |
| Apr 17, 2026 | $36.50 | $36.84 | $36.26 | $36.56 | +0.86% | 683,478 |
| Apr 16, 2026 | $37.04 | $37.20 | $36.25 | $36.25 | -2.08% | 564,528 |
| Apr 15, 2026 | $37.00 | $37.29 | $36.89 | $37.02 | -0.56% | 831,917 |
| Apr 14, 2026 | $36.82 | $37.27 | $36.71 | $37.23 | +1.44% | 938,880 |
| Apr 13, 2026 | $36.30 | $36.87 | $36.25 | $36.70 | +0.38% | 1,110,957 |
| Apr 10, 2026 | $36.63 | $37.15 | $36.51 | $36.56 | -0.35% | 527,000 |
| Apr 9, 2026 | $36.50 | $36.81 | $35.92 | $36.69 | -0.05% | 1,074,126 |
| Apr 8, 2026 | $36.47 | $36.85 | $36.34 | $36.71 | +2.71% | 974,317 |
| Apr 7, 2026 | $36.00 | $36.18 | $35.68 | $35.74 | -1.33% | 1,028,201 |
| Apr 6, 2026 | $37.00 | $37.00 | $36.08 | $36.22 | -0.79% | 884,929 |
| Apr 2, 2026 | $35.66 | $36.52 | $35.53 | $36.51 | +0.44% | 766,498 |
| Apr 1, 2026 | $36.44 | $36.53 | $36.05 | $36.35 | +0.64% | 1,266,359 |
| Mar 31, 2026 | $35.38 | $36.26 | $35.34 | $36.12 | +2.58% | 1,167,343 |
| Mar 30, 2026 | $35.19 | $35.61 | $34.84 | $35.21 | +1.00% | 670,790 |
| Mar 27, 2026 | $35.64 | $35.70 | $34.74 | $34.86 | -2.27% | 1,043,365 |
| Mar 26, 2026 | $35.35 | $35.92 | $35.25 | $35.67 | +0.28% | 516,285 |
| Mar 25, 2026 | $35.92 | $36.11 | $35.02 | $35.57 | +0.14% | 920,181 |
| Mar 24, 2026 | $35.50 | $35.65 | $34.88 | $35.52 | -0.11% | 1,714,993 |
| Mar 23, 2026 | $36.94 | $37.11 | $35.51 | $35.56 | -2.50% | 1,677,132 |
| Mar 20, 2026 | $36.79 | $36.97 | $36.06 | $36.47 | +0.16% | 1,704,278 |
| Mar 19, 2026 | $35.51 | $36.64 | $35.03 | $36.41 | +1.82% | 1,477,408 |
| Mar 18, 2026 | $36.56 | $36.56 | $35.64 | $35.76 | -2.40% | 1,134,065 |
| Mar 17, 2026 | $38.20 | $38.26 | $36.56 | $36.64 | -3.38% | 1,100,978 |
| Mar 16, 2026 | $38.10 | $38.77 | $37.78 | $37.92 | +0.45% | 858,333 |
| Mar 13, 2026 | $38.05 | $38.36 | $37.53 | $37.75 | -0.32% | 825,762 |
| Mar 12, 2026 | $38.09 | $38.53 | $37.74 | $37.87 | -2.62% | 1,578,728 |
| Mar 11, 2026 | $37.85 | $39.10 | $37.85 | $38.89 | +2.37% | 1,207,159 |
| Mar 10, 2026 | $37.12 | $38.23 | $36.80 | $37.99 | +2.98% | 1,022,637 |
| Mar 9, 2026 | $37.16 | $37.20 | $36.78 | $36.89 | -1.89% | 1,004,445 |
| Mar 6, 2026 | $37.51 | $37.87 | $37.08 | $37.60 | -1.08% | 876,317 |
| Mar 5, 2026 | $38.69 | $38.82 | $37.78 | $38.01 | -2.39% | 1,408,177 |
| Mar 4, 2026 | $39.55 | $39.66 | $38.80 | $38.94 | -0.94% | 1,317,180 |
| Mar 3, 2026 | $38.98 | $39.43 | $38.33 | $39.31 | -0.93% | 1,230,962 |
| Mar 2, 2026 | $38.59 | $40.32 | $38.36 | $39.68 | +1.64% | 1,388,465 |
| Feb 27, 2026 | $39.14 | $39.67 | $38.77 | $39.04 | -2.59% | 944,803 |
| Feb 26, 2026 | $39.37 | $40.18 | $39.33 | $40.08 | +1.62% | 557,582 |
| Feb 25, 2026 | $39.06 | $39.66 | $39.05 | $39.44 | +0.74% | 590,678 |
| Feb 24, 2026 | $38.86 | $39.48 | $38.80 | $39.15 | +1.16% | 920,321 |
| Feb 23, 2026 | $38.50 | $39.18 | $38.45 | $38.70 | +0.44% | 823,584 |
| Feb 20, 2026 | $38.15 | $38.79 | $37.92 | $38.53 | +1.13% | 651,383 |
| Feb 19, 2026 | $38.10 | $38.18 | $37.64 | $38.10 | -0.44% | 634,636 |
| Feb 18, 2026 | $38.74 | $38.81 | $38.06 | $38.27 | -1.09% | 776,808 |
| Feb 17, 2026 | $38.41 | $39.12 | $38.26 | $38.69 | -0.15% | 732,844 |
| Feb 13, 2026 | $38.60 | $38.90 | $38.47 | $38.75 | +0.39% | 551,353 |
| Feb 12, 2026 | $39.41 | $39.85 | $38.50 | $38.60 | -1.48% | 725,535 |
| Feb 11, 2026 | $39.40 | $39.71 | $38.70 | $39.18 | +0.46% | 1,018,478 |
| Feb 10, 2026 | $38.57 | $39.07 | $38.39 | $39.00 | +1.62% | 1,053,895 |
| Feb 9, 2026 | $37.43 | $38.61 | $37.43 | $38.38 | +0.89% | 1,194,073 |
| Feb 6, 2026 | $37.26 | $38.08 | $37.26 | $38.04 | +2.73% | 1,114,024 |
| Feb 5, 2026 | $36.77 | $37.22 | $36.34 | $37.03 | +0.71% | 932,924 |
| Feb 4, 2026 | $36.36 | $37.10 | $36.36 | $36.77 | +0.19% | 676,414 |
| Feb 3, 2026 | $36.70 | $36.93 | $36.44 | $36.70 | +0.22% | 566,528 |
| Feb 2, 2026 | $35.98 | $36.77 | $35.86 | $36.62 | +1.30% | 809,878 |
| Jan 30, 2026 | $36.41 | $36.81 | $36.00 | $36.15 | -0.55% | 471,589 |
| Jan 29, 2026 | $35.53 | $36.52 | $35.04 | $36.35 | +2.92% | 1,339,279 |
| Jan 28, 2026 | $35.30 | $35.77 | $35.05 | $35.32 | -0.17% | 703,859 |
| Jan 27, 2026 | $35.37 | $35.60 | $35.09 | $35.38 | +0.68% | 437,406 |
| Jan 26, 2026 | $34.76 | $35.35 | $34.76 | $35.14 | -0.31% | 387,383 |
| Jan 23, 2026 | $34.70 | $35.30 | $34.50 | $35.25 | +1.61% | 442,296 |
| Jan 22, 2026 | $34.72 | $35.08 | $34.56 | $34.69 | +0.38% | 374,436 |
| Jan 21, 2026 | $34.57 | $34.83 | $34.20 | $34.56 | +0.79% | 401,325 |
| Jan 20, 2026 | $34.80 | $34.94 | $34.04 | $34.29 | -2.45% | 720,707 |
| Jan 16, 2026 | $34.98 | $35.33 | $34.64 | $35.15 | +0.92% | 785,622 |
| Jan 15, 2026 | $34.99 | $35.34 | $34.65 | $34.83 | +0.06% | 507,900 |
| Jan 14, 2026 | $34.50 | $34.92 | $34.44 | $34.81 | +0.78% | 728,668 |
| Jan 13, 2026 | $34.19 | $34.61 | $34.19 | $34.54 | +0.99% | 348,839 |
| Jan 12, 2026 | $33.45 | $34.39 | $33.45 | $34.20 | +1.66% | 330,278 |
| Jan 9, 2026 | $33.82 | $33.95 | $33.41 | $33.64 | 0.00% | 413,697 |
| Jan 8, 2026 | $33.41 | $34.00 | $33.21 | $33.64 | +0.69% | 575,699 |
| Jan 7, 2026 | $34.53 | $34.53 | $33.30 | $33.41 | -2.96% | 423,635 |
| Jan 6, 2026 | $34.21 | $34.76 | $33.93 | $34.43 | -0.29% | 565,067 |
| Jan 5, 2026 | $34.30 | $34.74 | $33.93 | $34.53 | +0.67% | 738,289 |
| Jan 2, 2026 | $34.99 | $34.99 | $34.11 | $34.30 | -1.27% | 508,760 |
| Dec 31, 2025 | $34.97 | $35.00 | $34.61 | $34.74 | -0.29% | 298,708 |
| Dec 30, 2025 | $34.71 | $35.15 | $34.71 | $34.84 | +0.14% | 404,898 |
| Dec 29, 2025 | $34.87 | $35.18 | $34.78 | $34.79 | -1.02% | 261,319 |
| Dec 26, 2025 | $35.03 | $35.17 | $34.83 | $35.15 | +0.29% | 138,331 |
| Dec 24, 2025 | $34.96 | $35.21 | $34.87 | $35.05 | +0.34% | 215,739 |
| Dec 23, 2025 | $35.00 | $35.12 | $34.81 | $34.93 | -0.09% | 321,348 |
| Dec 22, 2025 | $35.00 | $35.28 | $34.57 | $34.96 | +0.26% | 416,636 |
| Dec 19, 2025 | $34.72 | $35.24 | $34.54 | $34.87 | +0.93% | 935,461 |
| Dec 18, 2025 | $34.41 | $35.23 | $34.27 | $34.55 | +1.32% | 989,601 |
| Dec 17, 2025 | $34.17 | $34.19 | $33.73 | $34.10 | +0.77% | 695,355 |
| Dec 16, 2025 | $34.13 | $34.15 | $33.46 | $33.84 | -0.73% | 862,716 |
| Dec 15, 2025 | $34.90 | $34.96 | $34.05 | $34.09 | -1.90% | 1,133,597 |
| Dec 12, 2025 | $35.10 | $35.30 | $34.63 | $34.75 | -1.00% | 828,742 |
| Dec 11, 2025 | $35.50 | $35.69 | $34.94 | $35.10 | -0.54% | 1,167,363 |
| Dec 10, 2025 | $34.93 | $35.63 | $34.78 | $35.29 | +1.03% | 1,105,458 |
| Dec 9, 2025 | $35.17 | $35.57 | $34.91 | $34.93 | -0.80% | 845,116 |
| Dec 8, 2025 | $35.47 | $35.64 | $35.02 | $35.21 | -1.10% | 1,327,491 |
| Dec 5, 2025 | $35.85 | $36.09 | $35.58 | $35.60 | -0.64% | 612,288 |
| Dec 4, 2025 | $36.17 | $36.28 | $35.78 | $35.83 | -1.59% | 578,616 |
| Dec 3, 2025 | $36.30 | $36.58 | $36.05 | $36.41 | +1.08% | 593,944 |
| Dec 2, 2025 | $35.70 | $36.18 | $35.32 | $36.02 | +1.18% | 571,485 |
| Dec 1, 2025 | $35.70 | $35.83 | $35.45 | $35.60 | -1.36% | 448,141 |
| Nov 28, 2025 | $35.90 | $36.27 | $35.65 | $36.09 | 0.00% | 194,754 |
| Nov 26, 2025 | $35.95 | $36.18 | $35.72 | $36.09 | +0.81% | 380,055 |
| Nov 25, 2025 | $35.25 | $35.95 | $35.24 | $35.80 | +1.45% | 811,997 |
| Nov 24, 2025 | $35.24 | $35.54 | $34.94 | $35.29 | +0.23% | 543,012 |
| Nov 21, 2025 | $35.00 | $35.60 | $34.95 | $35.21 | +0.49% | 720,068 |
| Nov 20, 2025 | $35.23 | $35.64 | $34.72 | $35.04 | +0.29% | 996,136 |
| Nov 19, 2025 | $35.08 | $35.15 | $34.63 | $34.94 | -0.09% | 536,329 |
| Nov 18, 2025 | $35.07 | $35.25 | $34.79 | $34.97 | -0.82% | 848,725 |
| Nov 17, 2025 | $35.52 | $35.64 | $35.04 | $35.26 | -0.40% | 469,508 |
| Nov 14, 2025 | $35.46 | $35.49 | $35.04 | $35.40 | -0.62% | 266,923 |
| Nov 13, 2025 | $35.67 | $35.78 | $35.34 | $35.62 | -0.42% | 358,974 |
| Nov 12, 2025 | $35.67 | $35.98 | $35.66 | $35.77 | +0.03% | 648,957 |
| Nov 11, 2025 | $35.75 | $35.93 | $35.62 | $35.76 | -0.06% | 392,322 |
| Nov 10, 2025 | $35.11 | $36.10 | $35.11 | $35.78 | +1.59% | 522,252 |
| Nov 7, 2025 | $35.00 | $35.28 | $34.29 | $35.22 | +2.56% | 586,854 |
| Nov 6, 2025 | $34.62 | $34.63 | $34.08 | $34.34 | -0.81% | 552,813 |
| Nov 5, 2025 | $33.93 | $34.72 | $33.87 | $34.62 | +1.55% | 478,537 |
| Nov 4, 2025 | $34.18 | $34.23 | $33.74 | $34.09 | -0.47% | 319,468 |
| Nov 3, 2025 | $34.13 | $34.48 | $33.93 | $34.25 | +0.23% | 526,671 |
| Oct 31, 2025 | $33.85 | $34.45 | $33.61 | $34.17 | +0.44% | 472,652 |
| Oct 30, 2025 | $34.18 | $34.36 | $33.82 | $34.02 | -0.85% | 287,573 |
| Oct 29, 2025 | $34.23 | $34.49 | $33.93 | $34.31 | -0.98% | 582,391 |
| Oct 28, 2025 | $34.32 | $35.01 | $34.25 | $34.65 | +1.20% | 445,823 |
| Oct 27, 2025 | $34.15 | $34.52 | $33.94 | $34.24 | +0.26% | 382,980 |
| Oct 24, 2025 | $34.38 | $34.48 | $34.11 | $34.15 | -0.58% | 291,745 |
| Oct 23, 2025 | $34.26 | $34.48 | $33.98 | $34.35 | +0.26% | 381,717 |
| Oct 22, 2025 | $34.74 | $34.76 | $34.24 | $34.26 | -1.18% | 461,256 |
| Oct 21, 2025 | $34.57 | $34.88 | $34.48 | $34.67 | -0.46% | 312,889 |
| Oct 20, 2025 | $34.50 | $34.95 | $34.39 | $34.83 | – | 419,505 |
Seasonality
BIP return in each calendar month over the last 10 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 | 4.6% | -0.9% | 0.9% | -0.8% | 3.8% | -0.3% | 3.2% | 1.8% | -0.0% | -2.7% | 6.2% | -1.4% |
| Months up | 7 of 10 | 4 of 10 | 7 of 10 | 5 of 10 | 8 of 10 | 7 of 10 | 6 of 10 | 7 of 10 | 5 of 10 | 5 of 10 | 8 of 9 | 3 of 9 |
| 2026 | 4.1% | 9.2% | -7.5% | -0.7% | 10.2% | -6.5% | 14.4% | -8.4% | -6.0% | 5.0% | ||
| 2025 | 3.2% | -2.0% | -6.1% | 0.7% | 11.8% | 1.2% | -6.9% | 2.2% | 4.6% | 3.9% | 5.6% | -3.7% |
| 2024 | -0.3% | -8.0% | 9.6% | -13.9% | 9.0% | -5.0% | 15.1% | 3.1% | 9.0% | -2.3% | 3.3% | -9.1% |
| 2023 | 14.0% | -5.5% | 2.3% | 3.1% | 4.1% | 1.7% | -2.2% | -9.5% | -7.9% | -23.0% | 17.4% | 20.2% |
| 2022 | -2.9% | 1.4% | 11.7% | -5.7% | -3.6% | -3.9% | 4.2% | 6.3% | -14.5% | 1.3% | 4.1% | -17.4% |
| 2021 | 5.6% | -1.4% | 4.5% | 1.0% | 1.8% | 2.5% | -2.6% | 5.4% | -0.6% | 4.8% | -2.5% | 7.0% |
| 2020 | 8.8% | -6.2% | -20.3% | 9.0% | 5.0% | 1.1% | 1.8% | 5.2% | 9.3% | -9.9% | 17.2% | -0.8% |
| 2019 | 13.4% | 3.5% | 4.6% | -1.2% | 1.0% | 4.0% | 3.1% | 7.3% | 5.6% | 1.1% | 4.8% | -4.0% |
| 2018 | -4.2% | -4.9% | 3.2% | -1.9% | -5.6% | 0.8% | 6.6% | -3.6% | 2.3% | -6.4% | 3.5% | -9.5% |
| 2017 | 4.4% | 4.5% | 7.2% | 1.8% | 4.0% | 1.0% | -1.1% | 10.2% | -2.2% | -1.8% | 2.1% | 4.6% |