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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $35.53 | $37.73 | $35.25 | $37.32 | +4.98% | 16,866,685 |
| Sep 2026 | $37.28 | $37.66 | $34.30 | $35.55 | -5.95% | 17,790,134 |
| Aug 2026 | $41.99 | $41.99 | $37.26 | $37.80 | -9.48% | 15,366,272 |
| Jul 2026 | $36.80 | $44.04 | $35.84 | $41.76 | +14.44% | 23,943,373 |
| Jun 2026 | $38.69 | $39.62 | $35.84 | $36.49 | -6.53% | 14,921,894 |
| May 2026 | $36.02 | $40.17 | $35.14 | $39.04 | +8.90% | 15,988,351 |
| Apr 2026 | $36.44 | $37.29 | $33.48 | $35.85 | -0.75% | 20,610,954 |
| Mar 2026 | $38.59 | $40.32 | $34.74 | $36.12 | -7.48% | 25,844,983 |
| Feb 2026 | $35.98 | $40.18 | $35.86 | $39.04 | +7.99% | 15,275,741 |
| Jan 2026 | $34.99 | $36.81 | $33.21 | $36.15 | +4.06% | 11,204,734 |
| Dec 2025 | $35.70 | $36.58 | $33.46 | $34.74 | -3.74% | 14,752,353 |
| Nov 2025 | $34.13 | $36.27 | $33.74 | $36.09 | +5.62% | 10,154,355 |
| Oct 2025 | $32.95 | $35.31 | $32.82 | $34.17 | +3.89% | 11,181,110 |
| Sep 2025 | $31.09 | $33.44 | $30.09 | $32.89 | +4.58% | 13,286,555 |
| Aug 2025 | $31.32 | $32.59 | $29.63 | $31.45 | +0.80% | 11,503,995 |
| Jul 2025 | $33.60 | $34.24 | $30.15 | $31.20 | -6.87% | 8,973,901 |
| Jun 2025 | $33.10 | $34.32 | $32.07 | $33.50 | +1.18% | 8,536,131 |
| May 2025 | $30.01 | $33.59 | $29.19 | $33.11 | +10.33% | 9,401,223 |
| Apr 2025 | $29.70 | $30.47 | $25.72 | $30.01 | +0.74% | 17,404,882 |
| Mar 2025 | $31.80 | $31.95 | $27.45 | $29.79 | -6.08% | 13,398,404 |
| Feb 2025 | $31.81 | $33.61 | $30.57 | $31.72 | -3.32% | 9,364,139 |
| Jan 2025 | $32.07 | $33.86 | $30.83 | $32.81 | +3.21% | 7,123,410 |
| Dec 2024 | $35.00 | $35.50 | $30.10 | $31.79 | -9.09% | 8,285,591 |
| Nov 2024 | $34.20 | $35.64 | $33.43 | $34.97 | +2.13% | 6,867,358 |
| Oct 2024 | $35.42 | $36.50 | $33.17 | $34.24 | -2.28% | 6,739,020 |
| Sep 2024 | $32.12 | $35.48 | $30.91 | $35.04 | +8.99% | 6,864,300 |
| Aug 2024 | $32.00 | $33.23 | $28.26 | $32.15 | +1.80% | 7,968,600 |
| Jul 2024 | $27.63 | $32.24 | $27.07 | $31.58 | +15.09% | 9,449,700 |
| Jun 2024 | $29.01 | $29.67 | $26.70 | $27.44 | -5.02% | 8,116,000 |
| May 2024 | $26.90 | $31.03 | $26.20 | $28.89 | +7.52% | 9,942,600 |
| Apr 2024 | $31.28 | $31.28 | $24.84 | $26.87 | -13.91% | 11,268,500 |
| Mar 2024 | $28.38 | $31.32 | $28.01 | $31.21 | +9.59% | 8,949,000 |
| Feb 2024 | $32.25 | $32.52 | $27.46 | $28.48 | -9.27% | 12,402,100 |
| Jan 2024 | $31.00 | $32.19 | $29.54 | $31.39 | -0.32% | 9,841,400 |
| Dec 2023 | $26.25 | $32.19 | $26.19 | $31.49 | +20.19% | 12,179,900 |
| Nov 2023 | $22.90 | $28.10 | $22.78 | $26.20 | +15.72% | 14,226,800 |
| Oct 2023 | $29.53 | $29.53 | $21.03 | $22.64 | -22.99% | 28,085,700 |
| Sep 2023 | $32.00 | $33.00 | $29.04 | $29.40 | -7.87% | 8,235,300 |
| Aug 2023 | $35.25 | $35.50 | $31.20 | $31.91 | -10.59% | 9,024,100 |
| Jul 2023 | $36.35 | $37.15 | $34.63 | $35.69 | -2.22% | 4,021,500 |
| Jun 2023 | $35.99 | $37.32 | $34.77 | $36.50 | +1.70% | 6,729,500 |
| May 2023 | $34.70 | $37.28 | $33.95 | $35.89 | +3.04% | 6,828,600 |
| Apr 2023 | $33.75 | $36.24 | $33.24 | $34.83 | +3.14% | 7,940,300 |
| Mar 2023 | $32.92 | $34.40 | $31.02 | $33.77 | +2.30% | 8,237,000 |
| Feb 2023 | $35.23 | $35.30 | $32.83 | $33.01 | -6.59% | 6,845,500 |
| Jan 2023 | $31.19 | $36.08 | $31.00 | $35.34 | +14.04% | 8,134,900 |
| Dec 2022 | $37.60 | $37.73 | $30.03 | $30.99 | -17.38% | 16,803,200 |
| Nov 2022 | $36.53 | $38.20 | $34.90 | $37.51 | +3.11% | 6,312,400 |
| Oct 2022 | $36.44 | $37.70 | $32.09 | $36.38 | +1.34% | 8,512,300 |
| Sep 2022 | $41.13 | $42.93 | $35.03 | $35.90 | -14.50% | 11,587,900 |
| Aug 2022 | $39.95 | $43.62 | $39.30 | $41.99 | +5.42% | 5,665,400 |
| Jul 2022 | $38.52 | $40.16 | $36.90 | $39.83 | +4.21% | 4,990,200 |
| Jun 2022 | $40.23 | $42.30 | $36.00 | $38.22 | -3.91% | 7,450,550 |
| May 2022 | $41.33 | $41.79 | $38.30 | $39.77 | -4.44% | 7,599,150 |
| Apr 2022 | $44.43 | $46.01 | $40.99 | $41.62 | -5.74% | 6,950,400 |
| Mar 2022 | $39.33 | $44.65 | $38.69 | $44.15 | +11.67% | 10,072,500 |
| Feb 2022 | $39.25 | $41.29 | $38.45 | $39.54 | +0.46% | 6,716,100 |
| Jan 2022 | $40.63 | $41.65 | $38.49 | $39.36 | -2.91% | 11,328,600 |
| Dec 2021 | $38.17 | $40.85 | $37.04 | $40.54 | +7.02% | 8,935,800 |
| Nov 2021 | $39.27 | $41.13 | $36.93 | $37.88 | -3.42% | 11,744,700 |
| Oct 2021 | $37.51 | $40.51 | $36.90 | $39.22 | +4.85% | 8,477,100 |
| Sep 2021 | $37.90 | $39.05 | $35.81 | $37.41 | -0.64% | 7,867,950 |
| Aug 2021 | $36.10 | $37.99 | $35.89 | $37.65 | +4.42% | 5,461,200 |
| Jul 2021 | $37.22 | $37.89 | $35.28 | $36.05 | -2.65% | 8,020,050 |
| Jun 2021 | $36.47 | $37.51 | $35.51 | $37.03 | +2.45% | 7,464,300 |
| May 2021 | $35.89 | $36.49 | $34.96 | $36.15 | +0.84% | 7,259,100 |
| Apr 2021 | $35.83 | $37.03 | $35.44 | $35.85 | +0.98% | 6,458,550 |
| Mar 2021 | $34.42 | $36.51 | $33.55 | $35.50 | +4.51% | 10,322,400 |
| Feb 2021 | $34.80 | $36.49 | $33.33 | $33.97 | -2.34% | 11,457,300 |
| Jan 2021 | $33.15 | $36.27 | $32.17 | $34.78 | +5.61% | 8,832,300 |
| Dec 2020 | $33.33 | $34.93 | $32.42 | $32.93 | -0.82% | 7,646,700 |
| Nov 2020 | $29.05 | $35.15 | $28.68 | $33.21 | +16.11% | 9,424,950 |
| Oct 2020 | $32.03 | $32.43 | $28.19 | $28.60 | -9.91% | 8,059,950 |
| Sep 2020 | $28.85 | $32.39 | $28.67 | $31.75 | +9.35% | 8,299,050 |
| Aug 2020 | $28.02 | $30.77 | $27.50 | $29.03 | +4.09% | 7,968,900 |
| Jul 2020 | $27.60 | $29.70 | $25.97 | $27.89 | +1.78% | 8,813,550 |
| Jun 2020 | $26.95 | $30.19 | $25.82 | $27.41 | +1.11% | 14,416,050 |
| May 2020 | $25.57 | $28.45 | $24.94 | $27.11 | +3.75% | 12,868,950 |
| Apr 2020 | $23.25 | $27.65 | $22.57 | $26.13 | +8.95% | 22,689,900 |
| Mar 2020 | $33.70 | $35.98 | $17.18 | $23.98 | -28.83% | 31,961,700 |
| Feb 2020 | $36.27 | $37.54 | $33.02 | $33.69 | -7.10% | 8,859,600 |
| Jan 2020 | $33.61 | $36.54 | $33.03 | $36.27 | +8.82% | 8,074,500 |
| Dec 2019 | $34.90 | $35.11 | $32.23 | $33.33 | -4.05% | 8,611,500 |
| Nov 2019 | $33.45 | $35.22 | $32.94 | $34.73 | +3.85% | 7,110,600 |
| Oct 2019 | $33.09 | $33.74 | $31.73 | $33.45 | +1.13% | 8,893,500 |
| Sep 2019 | $31.26 | $33.33 | $30.88 | $33.07 | +5.55% | 9,017,250 |
| Aug 2019 | $29.51 | $31.71 | $28.99 | $31.33 | +6.14% | 10,798,650 |
| Jul 2019 | $28.74 | $29.83 | $28.26 | $29.52 | +3.12% | 14,275,350 |
| Jun 2019 | $27.66 | $28.85 | $27.46 | $28.63 | +3.97% | 8,266,350 |
| May 2019 | $27.62 | $28.67 | $27.21 | $27.53 | -0.19% | 7,678,050 |
| Apr 2019 | $28.05 | $28.05 | $27.36 | $27.59 | -1.17% | 7,008,450 |
| Mar 2019 | $26.80 | $28.36 | $26.34 | $27.91 | +4.62% | 9,930,450 |
| Feb 2019 | $26.32 | $27.66 | $25.37 | $26.68 | +2.20% | 9,163,500 |
| Jan 2019 | $23.00 | $26.61 | $22.70 | $26.11 | +13.41% | 10,504,650 |
| Dec 2018 | $25.81 | $26.29 | $21.51 | $23.02 | -9.54% | 13,683,150 |
| Nov 2018 | $25.19 | $39.55 | $25.09 | $25.45 | +2.28% | 6,939,900 |
| Oct 2018 | $26.97 | $26.97 | $24.56 | $24.88 | -6.42% | 8,831,100 |
| Sep 2018 | $25.87 | $26.79 | $25.42 | $26.59 | +2.26% | 9,043,800 |
| Aug 2018 | $27.25 | $28.21 | $25.95 | $26.00 | -4.74% | 6,974,250 |
| Jul 2018 | $25.65 | $27.69 | $25.51 | $27.29 | +6.61% | 7,792,350 |
| Jun 2018 | $25.50 | $26.67 | $24.94 | $25.60 | +0.79% | 8,403,300 |
| May 2018 | $27.04 | $27.23 | $24.85 | $25.40 | -6.75% | 11,482,050 |
| Apr 2018 | $27.86 | $28.09 | $27.03 | $27.24 | -1.87% | 6,056,250 |
| Mar 2018 | $26.86 | $28.05 | $26.66 | $27.76 | +3.22% | 10,134,750 |
| Feb 2018 | $28.58 | $28.58 | $25.03 | $26.89 | -6.01% | 12,320,700 |
| Jan 2018 | $29.87 | $29.93 | $27.95 | $28.61 | -4.22% | 10,451,700 |
| Dec 2017 | $28.52 | $31.25 | $28.22 | $29.87 | +4.60% | 10,119,450 |
| Nov 2017 | $28.27 | $29.69 | $27.99 | $28.56 | +1.11% | 7,750,200 |
| Oct 2017 | $28.81 | $29.60 | $28.17 | $28.25 | -1.79% | 8,878,800 |
| Sep 2017 | $29.57 | $29.92 | $27.56 | $28.76 | -2.24% | 36,200,250 |
| Aug 2017 | $27.13 | $29.94 | $26.53 | $29.42 | +9.07% | 12,499,500 |
| Jul 2017 | $27.33 | $27.69 | $26.44 | $26.97 | -1.10% | 5,292,150 |
| Jun 2017 | $27.00 | $27.70 | $26.02 | $27.27 | +1.01% | 8,893,350 |
| May 2017 | $26.41 | $27.33 | $25.86 | $27.00 | +2.87% | 10,577,550 |
| Apr 2017 | $25.71 | $26.87 | $25.24 | $26.25 | +1.81% | 9,765,000 |
| Mar 2017 | $24.18 | $26.17 | $23.53 | $25.78 | +7.18% | 10,963,800 |
| Feb 2017 | $23.35 | $24.92 | $22.93 | $24.05 | +3.23% | 10,976,550 |
| Jan 2017 | $22.47 | $24.18 | $22.13 | $23.30 | +4.42% | 8,478,750 |
| Dec 2016 | $21.21 | $22.66 | $21.06 | $22.31 | +6.25% | 12,567,000 |
| Nov 2016 | $22.63 | $23.00 | $20.51 | $21.00 | -6.89% | 15,088,800 |
| Oct 2016 | $23.19 | $23.28 | $22.04 | $22.55 | -2.34% | 4,682,100 |
| Sep 2016 | $21.20 | $23.35 | $20.67 | $23.09 | +8.39% | 7,087,425 |
| Aug 2016 | $20.97 | $22.50 | $20.52 | $21.31 | +1.87% | 6,664,275 |
| Jul 2016 | $20.00 | $21.39 | $19.74 | $20.92 | +3.98% | 6,859,350 |
| Jun 2016 | $19.00 | $20.13 | $18.52 | $20.12 | +5.85% | 8,704,575 |
| May 2016 | $18.71 | $19.54 | $18.24 | $19.00 | +1.38% | 6,522,525 |
| Apr 2016 | $18.60 | $19.11 | $17.38 | $18.75 | +0.12% | 8,774,325 |
| Mar 2016 | $16.85 | $18.81 | $16.36 | $18.72 | +11.90% | 9,977,850 |
| Feb 2016 | $15.99 | $16.75 | $14.87 | $16.73 | +4.73% | 13,090,050 |
| Jan 2016 | $16.70 | $16.78 | $13.56 | $15.98 | -5.17% | 16,435,575 |
| Dec 2015 | $18.63 | $18.76 | $16.45 | $16.85 | -8.74% | 11,895,750 |
| Nov 2015 | $18.65 | $18.89 | $18.03 | $18.46 | -1.24% | 10,488,150 |
| Oct 2015 | $16.48 | $18.85 | $16.43 | $18.69 | +14.39% | 14,869,125 |
| Sep 2015 | $17.33 | $17.45 | $16.29 | $16.34 | -6.91% | 13,092,075 |
| Aug 2015 | $18.60 | $19.10 | $16.43 | $17.56 | -5.64% | 19,498,500 |
| Jul 2015 | $19.82 | $20.16 | $18.23 | $18.60 | -6.21% | 10,371,150 |
| Jun 2015 | $19.21 | $20.22 | $18.90 | $19.84 | +3.19% | 9,821,250 |
| May 2015 | $19.49 | $20.09 | $19.12 | $19.22 | -1.55% | 7,942,500 |
| Apr 2015 | $20.24 | $20.87 | $19.36 | $19.52 | -3.54% | 18,110,700 |
| Mar 2015 | $20.23 | $20.53 | $18.55 | $20.24 | +0.20% | 12,474,900 |
| Feb 2015 | $18.66 | $20.71 | $18.66 | $20.20 | +8.32% | 15,333,975 |
| Jan 2015 | $18.65 | $19.37 | $18.50 | $18.65 | +0.21% | 6,842,475 |
| Dec 2014 | $18.60 | $19.11 | $17.44 | $18.61 | +0.89% | 9,303,525 |
| Nov 2014 | $18.04 | $18.87 | $17.43 | $18.44 | +2.24% | 7,492,725 |
| Oct 2014 | $16.84 | $18.06 | $16.29 | $18.04 | +6.82% | 13,816,125 |
| Sep 2014 | $18.78 | $18.87 | $16.82 | $16.89 | -10.48% | 9,562,050 |
| Aug 2014 | $17.55 | $19.04 | $17.11 | $18.87 | +7.06% | 5,132,700 |
| Jul 2014 | $18.54 | $18.67 | $17.58 | $17.62 | -4.96% | 5,160,825 |
| Jun 2014 | $18.11 | $18.71 | $18.04 | $18.54 | +2.56% | 6,617,925 |
| May 2014 | $17.27 | $18.69 | $17.20 | $18.08 | +4.33% | 7,301,250 |
| Apr 2014 | $17.53 | $17.83 | $16.89 | $17.33 | -1.17% | 6,605,550 |
| Mar 2014 | $16.56 | $17.56 | $16.21 | $17.53 | +5.48% | 13,742,775 |
| Feb 2014 | $16.41 | $16.95 | $15.81 | $16.62 | +1.66% | 12,960,225 |
| Jan 2014 | $17.34 | $17.44 | $16.09 | $16.35 | -6.20% | 9,842,175 |
| Dec 2013 | $16.94 | $17.46 | $16.15 | $17.43 | +2.46% | 19,890,675 |
| Nov 2013 | $17.48 | $18.44 | $16.93 | $17.01 | -2.77% | 7,963,425 |
| Oct 2013 | $16.89 | $17.83 | $16.26 | $17.50 | +3.55% | 11,645,550 |
| Sep 2013 | $15.85 | $17.11 | $15.64 | $16.90 | +7.43% | 8,077,950 |
| Aug 2013 | $16.68 | $16.84 | $15.15 | $15.73 | -5.07% | 12,131,550 |
| Jul 2013 | $16.32 | $16.80 | $15.97 | $16.57 | +2.08% | 11,316,375 |
| Jun 2013 | $16.14 | $16.43 | $15.12 | $16.23 | +0.55% | 19,693,125 |
| May 2013 | $17.22 | $17.72 | $16.09 | $16.14 | -6.03% | 26,319,600 |
| Apr 2013 | $16.95 | $17.24 | $16.49 | $17.18 | +1.55% | 21,344,850 |
| Mar 2013 | $17.53 | $18.17 | $16.06 | $16.92 | -4.01% | 17,773,875 |
| Feb 2013 | $16.68 | $17.80 | $16.46 | $17.62 | +6.19% | 10,965,150 |
| Jan 2013 | $15.86 | $16.86 | $15.82 | $16.60 | +5.93% | 12,862,575 |
| Dec 2012 | $15.11 | $15.67 | $14.73 | $15.67 | +3.77% | 9,211,950 |
| Nov 2012 | $15.27 | $15.45 | $14.45 | $15.10 | -1.11% | 12,802,725 |
| Oct 2012 | $15.96 | $16.07 | $14.90 | $15.27 | -3.38% | 12,358,125 |
| Sep 2012 | $15.16 | $16.03 | $15.12 | $15.80 | +4.01% | 9,624,825 |
| Aug 2012 | $14.81 | $16.44 | $14.76 | $15.19 | +2.73% | 15,642,450 |
| Jul 2012 | $14.92 | $15.28 | $14.40 | $14.79 | -0.89% | 13,076,550 |
| Jun 2012 | $13.70 | $15.08 | $13.66 | $14.92 | +7.25% | 25,024,275 |
| May 2012 | $14.04 | $14.12 | $13.34 | $13.91 | -0.76% | 11,154,825 |
| Apr 2012 | $14.10 | $14.32 | $13.11 | $14.02 | -0.19% | 11,788,200 |
| Mar 2012 | $13.26 | $14.07 | $13.08 | $14.04 | +6.36% | 16,968,375 |
| Feb 2012 | $13.02 | $13.44 | $12.49 | $13.20 | +1.85% | 16,816,725 |
| Jan 2012 | $12.42 | $13.02 | $12.34 | $12.96 | +5.31% | 15,074,550 |
| Dec 2011 | $11.48 | $12.44 | $11.30 | $12.31 | +7.99% | 14,007,150 |
| Nov 2011 | $10.93 | $11.86 | $10.89 | $11.40 | +2.23% | 18,412,875 |
| Oct 2011 | $10.88 | $11.45 | $9.85 | $11.15 | +3.08% | 31,824,450 |
| Sep 2011 | $11.81 | $12.44 | $10.79 | $10.82 | -8.19% | 26,352,675 |
| Aug 2011 | $11.54 | $12.11 | $10.41 | $11.78 | +5.41% | 26,133,750 |
| Jul 2011 | $11.20 | $11.66 | $11.12 | $11.18 | +0.40% | 8,257,275 |
| Jun 2011 | $11.06 | $11.36 | $10.51 | $11.13 | +1.21% | 12,324,150 |
| May 2011 | $10.44 | $11.25 | $10.12 | $11.00 | +5.32% | 10,831,275 |
| Apr 2011 | $9.93 | $10.48 | $9.93 | $10.44 | +5.76% | 9,560,250 |
| Mar 2011 | $10.08 | $10.33 | $9.48 | $9.88 | -1.59% | 13,019,400 |
| Feb 2011 | $9.68 | $10.57 | $9.62 | $10.04 | +3.96% | 11,304,225 |
| Jan 2011 | $9.46 | $9.84 | $9.24 | $9.65 | +3.18% | 7,758,450 |
| Dec 2010 | $9.48 | $9.91 | $8.96 | $9.36 | +0.10% | 14,019,975 |
| Nov 2010 | $9.56 | $10.37 | $9.21 | $9.35 | -0.57% | 4,816,575 |
| Oct 2010 | $8.65 | $9.55 | $8.58 | $9.40 | +9.02% | 5,796,000 |
| Sep 2010 | $7.66 | $8.68 | $7.65 | $8.62 | +13.32% | 11,075,850 |
| Aug 2010 | $7.80 | $7.89 | $7.34 | $7.61 | -1.55% | 9,164,250 |
| Jul 2010 | $7.10 | $7.99 | $7.02 | $7.73 | +9.58% | 2,652,975 |
| Jun 2010 | $6.96 | $7.74 | $6.67 | $7.05 | +1.41% | 3,781,800 |
| May 2010 | $7.84 | $7.92 | $6.64 | $6.96 | -11.33% | 6,062,850 |
| Apr 2010 | $7.86 | $8.29 | $7.76 | $7.84 | +0.34% | 4,455,225 |
| Mar 2010 | $7.38 | $8.22 | $7.32 | $7.82 | +6.93% | 5,130,675 |
| Feb 2010 | $7.16 | $7.61 | $7.04 | $7.31 | +2.94% | 4,660,200 |
| Jan 2010 | $7.57 | $7.68 | $7.07 | $7.10 | -4.71% | 5,097,150 |
| Dec 2009 | $6.91 | $7.71 | $6.79 | $7.45 | +8.90% | 10,093,725 |
| Nov 2009 | $6.65 | $7.57 | $6.40 | $6.84 | +6.21% | 8,569,125 |
| Oct 2009 | $7.34 | $8.20 | $6.34 | $6.44 | -11.91% | 5,063,625 |
| Sep 2009 | $6.73 | $8.28 | $6.56 | $7.32 | +8.29% | 3,091,275 |
| Aug 2009 | $5.92 | $7.22 | $5.56 | $6.76 | +14.20% | 3,886,875 |
| Jul 2009 | $5.49 | $6.02 | $5.02 | $5.92 | +7.95% | 2,877,525 |
| Jun 2009 | $5.60 | $5.65 | $5.24 | $5.48 | -1.28% | 2,661,300 |
| May 2009 | $5.99 | $6.22 | $5.29 | $5.55 | -8.50% | 3,084,750 |
| Apr 2009 | $5.78 | $6.39 | $5.12 | $6.07 | +3.33% | 2,479,275 |
| Mar 2009 | $5.13 | $6.36 | $3.18 | $5.87 | +13.69% | 9,465,075 |
| Feb 2009 | $5.99 | $6.36 | $4.99 | $5.16 | -11.97% | 7,967,925 |
| Jan 2009 | $5.02 | $6.67 | $5.02 | $5.87 | +17.86% | 3,028,275 |
| Dec 2008 | $5.20 | $5.42 | $4.54 | $4.98 | -4.68% | 2,719,575 |
| Nov 2008 | $6.71 | $7.19 | $4.36 | $5.22 | -21.67% | 2,131,650 |
| Oct 2008 | $7.01 | $7.36 | $4.26 | $6.67 | -4.64% | 4,145,400 |
| Sep 2008 | $8.01 | $8.09 | $6.67 | $6.99 | -12.61% | 2,205,000 |
| Aug 2008 | $8.37 | $8.49 | $7.60 | $8.00 | -4.31% | 2,000,925 |
| Jul 2008 | $8.68 | $8.80 | $8.14 | $8.36 | -4.03% | 1,693,575 |
| Jun 2008 | $8.44 | $8.96 | $8.25 | $8.71 | +3.92% | 2,263,050 |
| May 2008 | $8.90 | $9.33 | $8.15 | $8.38 | -5.08% | 5,815,800 |
| Apr 2008 | $7.53 | $8.93 | $7.53 | $8.83 | +17.23% | 3,423,600 |
| Mar 2008 | $8.33 | $8.58 | $6.49 | $7.53 | -9.84% | 6,877,575 |
| Feb 2008 | $9.60 | $9.60 | $8.22 | $8.36 | -10.26% | 16,069,500 |
| Jan 2008 | $9.78 | $9.78 | $8.16 | $9.31 | – | 7,917,300 |
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% |