Brookfield Infrastructure Partners L.P. (BIPI) stock
BIPINYSEWater TransportationFiscal year ends December 31Also trades as BILPF, BIP, BIP.PA, BIP.PB, BIPH, BIPJ, BRIPF
$15.31−0.09 (-0.58%)
Close on Nov 3, 2026Market cap $7.57BP/E 17.0Yield –
Price history
Brookfield Infrastructure Partners L.P. share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 3, 2026
$15.31
-0.58% on the day
52-week range
$15.24 – $17.70
-13.5% from the high
Change over 52 weeks
-11.3%
From $17.26 on Nov 3, 2025
Average volume
23,331
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 3, 2026 | $15.32 | $15.46 | $15.31 | $15.31 | -0.58% | 15,674 |
| Nov 2, 2026 | $15.29 | $15.50 | $15.24 | $15.40 | +0.79% | 16,705 |
| Oct 30, 2026 | $15.57 | $15.57 | $15.24 | $15.28 | -0.97% | 24,019 |
| Oct 29, 2026 | $15.32 | $15.55 | $15.25 | $15.43 | +0.13% | 72,021 |
| Oct 28, 2026 | $15.78 | $15.78 | $15.37 | $15.41 | -1.91% | 16,125 |
| Oct 27, 2026 | $15.78 | $15.78 | $15.55 | $15.71 | +0.26% | 9,708 |
| Oct 26, 2026 | $15.68 | $15.80 | $15.56 | $15.67 | +0.51% | 20,393 |
| Oct 23, 2026 | $15.61 | $15.80 | $15.55 | $15.59 | -0.76% | 15,193 |
| Oct 22, 2026 | $15.64 | $15.90 | $15.64 | $15.71 | -0.32% | 40,597 |
| Oct 21, 2026 | $15.66 | $15.88 | $15.64 | $15.76 | -0.19% | 14,974 |
| Oct 20, 2026 | $15.72 | $15.81 | $15.60 | $15.79 | 0.00% | 30,887 |
| Oct 19, 2026 | $15.60 | $15.99 | $15.58 | $15.79 | +0.70% | 50,174 |
| Oct 16, 2026 | $16.04 | $16.04 | $15.60 | $15.68 | -2.24% | 14,615 |
| Oct 15, 2026 | $15.93 | $16.12 | $15.75 | $16.04 | +1.45% | 81,326 |
| Oct 14, 2026 | $15.87 | $15.98 | $15.60 | $15.81 | -0.69% | 20,851 |
| Oct 13, 2026 | $15.77 | $15.99 | $15.73 | $15.92 | +1.14% | 14,145 |
| Oct 12, 2026 | $15.95 | $16.06 | $15.70 | $15.74 | -1.68% | 16,368 |
| Oct 9, 2026 | $15.90 | $16.03 | $15.85 | $16.01 | -0.07% | 6,596 |
| Oct 8, 2026 | $15.87 | $16.10 | $15.87 | $16.02 | +0.44% | 28,858 |
| Oct 7, 2026 | $16.04 | $16.04 | $15.89 | $15.95 | -0.81% | 13,606 |
| Oct 6, 2026 | $16.03 | $16.11 | $15.95 | $16.08 | +0.75% | 29,234 |
| Oct 5, 2026 | $15.99 | $15.99 | $15.78 | $15.96 | +0.25% | 19,233 |
| Oct 2, 2026 | $15.91 | $16.06 | $15.90 | $15.92 | +0.06% | 13,149 |
| Oct 1, 2026 | $16.07 | $16.07 | $15.82 | $15.91 | -1.00% | 15,848 |
| Sep 30, 2026 | $16.00 | $16.07 | $15.80 | $16.07 | +0.82% | 27,691 |
| Sep 29, 2026 | $15.97 | $16.04 | $15.87 | $15.94 | +0.13% | 7,913 |
| Sep 28, 2026 | $15.82 | $15.95 | $15.79 | $15.92 | +0.13% | 26,044 |
| Sep 25, 2026 | $16.00 | $16.12 | $15.85 | $15.90 | -0.38% | 7,159 |
| Sep 24, 2026 | $16.00 | $16.05 | $15.91 | $15.96 | -0.56% | 14,902 |
| Sep 23, 2026 | $15.92 | $16.11 | $15.81 | $16.05 | +0.82% | 13,058 |
| Sep 22, 2026 | $16.01 | $16.20 | $15.92 | $15.92 | -1.09% | 13,276 |
| Sep 21, 2026 | $16.30 | $16.30 | $15.92 | $16.10 | -0.78% | 12,635 |
| Sep 18, 2026 | $16.10 | $16.30 | $16.10 | $16.22 | +1.39% | 3,752 |
| Sep 17, 2026 | $16.00 | $16.37 | $15.99 | $16.00 | -0.31% | 23,693 |
| Sep 16, 2026 | $16.04 | $16.20 | $16.04 | $16.05 | -0.37% | 10,946 |
| Sep 15, 2026 | $16.15 | $16.15 | $15.93 | $16.11 | -1.47% | 33,999 |
| Sep 14, 2026 | $16.39 | $16.48 | $16.33 | $16.35 | -0.24% | 23,132 |
| Sep 11, 2026 | $16.22 | $16.40 | $16.22 | $16.39 | +1.14% | 10,422 |
| Sep 10, 2026 | $16.25 | $16.33 | $16.07 | $16.21 | -0.28% | 23,479 |
| Sep 9, 2026 | $16.35 | $16.36 | $16.20 | $16.25 | -0.12% | 24,319 |
| Sep 8, 2026 | $16.40 | $16.51 | $16.21 | $16.27 | -1.21% | 72,687 |
| Sep 4, 2026 | $16.33 | $16.58 | $16.33 | $16.47 | +0.30% | 29,283 |
| Sep 3, 2026 | $16.48 | $16.65 | $16.41 | $16.42 | -0.42% | 61,161 |
| Sep 2, 2026 | $16.51 | $16.57 | $16.45 | $16.49 | -0.36% | 24,463 |
| Sep 1, 2026 | $16.74 | $16.74 | $16.40 | $16.55 | -1.14% | 16,185 |
| Aug 31, 2026 | $16.88 | $16.88 | $16.58 | $16.74 | -0.30% | 17,962 |
| Aug 28, 2026 | $16.82 | $16.88 | $16.70 | $16.79 | +0.06% | 4,945 |
| Aug 27, 2026 | $16.83 | $16.83 | $16.65 | $16.78 | +0.39% | 14,289 |
| Aug 26, 2026 | $16.83 | $16.83 | $16.68 | $16.71 | -0.18% | 4,793 |
| Aug 25, 2026 | $16.73 | $16.79 | $16.70 | $16.75 | +0.45% | 5,117 |
| Aug 24, 2026 | $16.73 | $16.73 | $16.56 | $16.67 | -0.30% | 5,099 |
| Aug 21, 2026 | $16.64 | $16.76 | $16.64 | $16.72 | -0.06% | 4,925 |
| Aug 20, 2026 | $16.62 | $16.77 | $16.62 | $16.73 | +0.09% | 11,172 |
| Aug 19, 2026 | $16.58 | $16.78 | $16.50 | $16.72 | +0.94% | 23,125 |
| Aug 18, 2026 | $16.65 | $16.65 | $16.50 | $16.56 | -0.78% | 35,361 |
| Aug 17, 2026 | $16.78 | $16.78 | $16.68 | $16.69 | -0.30% | 4,249 |
| Aug 14, 2026 | $16.74 | $16.78 | $16.73 | $16.74 | -0.03% | 3,461 |
| Aug 13, 2026 | $16.79 | $16.79 | $16.67 | $16.75 | -0.21% | 9,894 |
| Aug 12, 2026 | $16.63 | $16.79 | $16.63 | $16.78 | +0.47% | 17,179 |
| Aug 11, 2026 | $16.70 | $16.77 | $16.61 | $16.70 | -0.05% | 5,172 |
| Aug 10, 2026 | $16.66 | $16.79 | $16.64 | $16.71 | +0.30% | 15,403 |
| Aug 7, 2026 | $16.75 | $16.75 | $16.61 | $16.66 | -0.24% | 10,317 |
| Aug 6, 2026 | $16.55 | $16.79 | $16.55 | $16.70 | +0.42% | 5,370 |
| Aug 5, 2026 | $16.76 | $16.81 | $16.60 | $16.63 | -0.30% | 4,416 |
| Aug 4, 2026 | $16.63 | $16.82 | $16.63 | $16.68 | +0.79% | 10,974 |
| Aug 3, 2026 | $16.70 | $16.72 | $16.55 | $16.55 | -1.02% | 101,370 |
| Jul 31, 2026 | $16.86 | $16.86 | $16.65 | $16.72 | -0.06% | 44,753 |
| Jul 30, 2026 | $16.75 | $16.78 | $16.70 | $16.73 | -0.12% | 8,137 |
| Jul 29, 2026 | $16.72 | $16.80 | $16.65 | $16.75 | +0.18% | 23,959 |
| Jul 28, 2026 | $16.82 | $16.82 | $16.68 | $16.72 | -0.06% | 4,542 |
| Jul 27, 2026 | $16.87 | $16.90 | $16.63 | $16.73 | -0.06% | 14,835 |
| Jul 24, 2026 | $16.67 | $16.80 | $16.66 | $16.74 | +0.75% | 19,335 |
| Jul 23, 2026 | $16.59 | $16.69 | $16.55 | $16.62 | +0.09% | 13,737 |
| Jul 22, 2026 | $16.64 | $16.65 | $16.50 | $16.60 | +0.12% | 6,773 |
| Jul 21, 2026 | $16.59 | $16.63 | $16.58 | $16.58 | -0.31% | 10,148 |
| Jul 20, 2026 | $16.59 | $16.64 | $16.51 | $16.63 | +0.25% | 16,970 |
| Jul 17, 2026 | $16.55 | $16.61 | $16.42 | $16.59 | +0.55% | 35,254 |
| Jul 16, 2026 | $16.49 | $16.61 | $16.48 | $16.50 | 0.00% | 3,534 |
| Jul 15, 2026 | $16.45 | $16.51 | $16.40 | $16.50 | +0.70% | 9,744 |
| Jul 14, 2026 | $16.45 | $16.45 | $16.36 | $16.39 | +0.10% | 2,249 |
| Jul 13, 2026 | $16.40 | $16.42 | $16.37 | $16.37 | +0.06% | 6,893 |
| Jul 10, 2026 | $16.39 | $16.40 | $16.31 | $16.36 | -0.24% | 3,781 |
| Jul 9, 2026 | $16.45 | $16.45 | $16.30 | $16.40 | +0.12% | 5,618 |
| Jul 8, 2026 | $16.32 | $16.44 | $16.21 | $16.38 | -0.06% | 45,322 |
| Jul 7, 2026 | $16.45 | $16.45 | $16.25 | $16.39 | -0.36% | 59,803 |
| Jul 6, 2026 | $16.04 | $16.45 | $16.04 | $16.45 | +2.05% | 40,148 |
| Jul 2, 2026 | $16.20 | $16.20 | $15.90 | $16.12 | +0.37% | 21,375 |
| Jul 1, 2026 | $16.02 | $16.16 | $16.02 | $16.06 | +0.69% | 29,226 |
| Jun 30, 2026 | $16.30 | $16.31 | $15.84 | $15.95 | -2.15% | 224,853 |
| Jun 29, 2026 | $16.25 | $16.44 | $16.17 | $16.30 | +0.31% | 53,712 |
| Jun 26, 2026 | $16.01 | $16.35 | $16.01 | $16.25 | +0.99% | 50,002 |
| Jun 25, 2026 | $16.19 | $16.20 | $15.96 | $16.09 | -0.31% | 46,651 |
| Jun 24, 2026 | $16.30 | $16.30 | $16.14 | $16.14 | -0.49% | 13,749 |
| Jun 23, 2026 | $16.20 | $16.37 | $16.20 | $16.22 | +0.06% | 15,531 |
| Jun 22, 2026 | $16.38 | $16.39 | $16.21 | $16.21 | -1.04% | 19,467 |
| Jun 18, 2026 | $16.37 | $16.39 | $16.32 | $16.38 | +0.06% | 12,364 |
| Jun 17, 2026 | $16.39 | $16.42 | $16.31 | $16.37 | +0.12% | 40,797 |
| Jun 16, 2026 | $16.39 | $16.39 | $16.31 | $16.35 | +0.06% | 30,012 |
| Jun 15, 2026 | $16.16 | $16.42 | $16.10 | $16.34 | -0.12% | 102,827 |
| Jun 12, 2026 | $16.36 | $16.41 | $16.36 | $16.36 | -0.30% | 3,814 |
| Jun 11, 2026 | $16.38 | $16.51 | $16.36 | $16.41 | +0.18% | 16,708 |
| Jun 10, 2026 | $16.37 | $16.44 | $16.37 | $16.38 | -0.58% | 12,040 |
| Jun 9, 2026 | $16.47 | $16.51 | $16.42 | $16.48 | +0.03% | 32,758 |
| Jun 8, 2026 | $16.44 | $16.56 | $16.44 | $16.47 | +0.18% | 21,956 |
| Jun 5, 2026 | $16.45 | $16.56 | $16.41 | $16.44 | -0.12% | 11,201 |
| Jun 4, 2026 | $16.59 | $16.59 | $16.45 | $16.46 | -0.24% | 12,322 |
| Jun 3, 2026 | $16.59 | $16.61 | $16.43 | $16.50 | -0.60% | 6,954 |
| Jun 2, 2026 | $16.58 | $16.65 | $16.50 | $16.60 | -0.48% | 6,745 |
| Jun 1, 2026 | $16.36 | $16.68 | $16.36 | $16.68 | +1.65% | 21,586 |
| May 29, 2026 | $16.53 | $16.64 | $16.41 | $16.41 | -1.03% | 11,599 |
| May 28, 2026 | $16.51 | $16.60 | $16.41 | $16.58 | +0.73% | 33,097 |
| May 27, 2026 | $16.33 | $16.48 | $16.33 | $16.46 | +0.43% | 11,677 |
| May 26, 2026 | $16.33 | $16.41 | $16.33 | $16.39 | +0.31% | 16,335 |
| May 22, 2026 | $16.37 | $16.37 | $16.19 | $16.34 | +0.40% | 7,213 |
| May 21, 2026 | $16.22 | $16.32 | $16.08 | $16.28 | -0.28% | 22,525 |
| May 20, 2026 | $16.27 | $16.36 | $16.27 | $16.32 | +0.87% | 16,206 |
| May 19, 2026 | $16.30 | $16.38 | $16.18 | $16.18 | -0.82% | 5,368 |
| May 18, 2026 | $16.33 | $16.41 | $16.30 | $16.31 | -0.07% | 5,839 |
| May 15, 2026 | $16.39 | $16.44 | $16.30 | $16.33 | -0.64% | 6,898 |
| May 14, 2026 | $16.41 | $16.49 | $16.37 | $16.43 | +0.12% | 13,438 |
| May 13, 2026 | $16.48 | $16.60 | $16.37 | $16.41 | -0.42% | 20,473 |
| May 12, 2026 | $16.57 | $16.58 | $16.40 | $16.48 | +0.06% | 23,593 |
| May 11, 2026 | $16.66 | $16.66 | $16.47 | $16.47 | -0.66% | 23,662 |
| May 8, 2026 | $16.67 | $16.67 | $16.44 | $16.58 | -0.06% | 20,362 |
| May 7, 2026 | $16.42 | $16.74 | $16.42 | $16.59 | +0.55% | 8,942 |
| May 6, 2026 | $16.45 | $16.54 | $16.43 | $16.50 | +0.49% | 16,632 |
| May 5, 2026 | $16.70 | $16.70 | $16.40 | $16.42 | -1.08% | 9,573 |
| May 4, 2026 | $16.43 | $16.60 | $16.43 | $16.60 | +0.06% | 16,365 |
| May 1, 2026 | $16.36 | $16.59 | $16.31 | $16.59 | +1.47% | 9,745 |
| Apr 30, 2026 | $16.40 | $16.48 | $16.34 | $16.35 | +0.25% | 20,984 |
| Apr 29, 2026 | $16.41 | $16.66 | $16.31 | $16.31 | -0.61% | 12,051 |
| Apr 28, 2026 | $16.50 | $16.56 | $16.37 | $16.41 | 0.00% | 17,735 |
| Apr 27, 2026 | $16.55 | $16.64 | $16.41 | $16.41 | -0.73% | 22,436 |
| Apr 24, 2026 | $16.66 | $16.66 | $16.45 | $16.53 | -0.36% | 18,271 |
| Apr 23, 2026 | $16.35 | $16.69 | $16.35 | $16.59 | +1.47% | 16,601 |
| Apr 22, 2026 | $16.33 | $16.53 | $16.31 | $16.35 | +0.18% | 16,477 |
| Apr 21, 2026 | $16.40 | $16.74 | $16.32 | $16.32 | -0.91% | 16,789 |
| Apr 20, 2026 | $16.43 | $17.00 | $16.43 | $16.47 | -0.18% | 7,400 |
| Apr 17, 2026 | $16.79 | $16.83 | $16.43 | $16.50 | -0.66% | 11,382 |
| Apr 16, 2026 | $16.72 | $16.76 | $16.59 | $16.61 | -0.12% | 5,273 |
| Apr 15, 2026 | $16.87 | $16.87 | $16.35 | $16.63 | -0.66% | 7,595 |
| Apr 14, 2026 | $16.49 | $16.97 | $16.43 | $16.74 | +2.01% | 14,978 |
| Apr 13, 2026 | $16.44 | $16.60 | $16.36 | $16.41 | -0.18% | 6,841 |
| Apr 10, 2026 | $16.35 | $16.65 | $16.35 | $16.44 | +0.86% | 3,447 |
| Apr 9, 2026 | $16.37 | $16.49 | $16.30 | $16.30 | -1.16% | 2,087 |
| Apr 8, 2026 | $16.32 | $16.68 | $16.31 | $16.49 | +1.30% | 5,733 |
| Apr 7, 2026 | $16.16 | $16.28 | $16.07 | $16.28 | +0.18% | 4,875 |
| Apr 6, 2026 | $16.07 | $16.49 | $16.07 | $16.25 | +1.18% | 4,650 |
| Apr 2, 2026 | $15.97 | $16.39 | $15.97 | $16.06 | -0.43% | 8,357 |
| Apr 1, 2026 | $16.02 | $16.13 | $16.02 | $16.13 | +1.77% | 13,394 |
| Mar 31, 2026 | $16.36 | $16.40 | $15.85 | $15.85 | -2.28% | 109,818 |
| Mar 30, 2026 | $16.23 | $16.25 | $16.07 | $16.22 | +0.75% | 8,207 |
| Mar 27, 2026 | $16.14 | $16.49 | $16.00 | $16.10 | -0.62% | 11,543 |
| Mar 26, 2026 | $16.36 | $16.59 | $16.10 | $16.20 | -2.29% | 19,094 |
| Mar 25, 2026 | $16.42 | $16.73 | $16.27 | $16.58 | +1.78% | 5,232 |
| Mar 24, 2026 | $16.53 | $16.59 | $16.25 | $16.29 | -0.55% | 9,429 |
| Mar 23, 2026 | $16.52 | $16.67 | $16.22 | $16.38 | -0.06% | 7,096 |
| Mar 20, 2026 | $16.35 | $16.48 | $16.21 | $16.39 | -0.12% | 11,086 |
| Mar 19, 2026 | $16.35 | $16.47 | $16.25 | $16.41 | -0.06% | 9,968 |
| Mar 18, 2026 | $16.58 | $16.58 | $16.30 | $16.42 | 0.00% | 6,210 |
| Mar 17, 2026 | $16.53 | $16.69 | $16.40 | $16.42 | -0.67% | 11,427 |
| Mar 16, 2026 | $16.55 | $16.68 | $16.49 | $16.53 | -1.90% | 12,273 |
| Mar 13, 2026 | $16.94 | $16.94 | $16.70 | $16.85 | +0.24% | 24,030 |
| Mar 12, 2026 | $16.67 | $16.96 | $16.67 | $16.81 | +0.30% | 11,610 |
| Mar 11, 2026 | $16.89 | $17.00 | $16.67 | $16.76 | -0.36% | 15,067 |
| Mar 10, 2026 | $16.95 | $17.07 | $16.80 | $16.82 | -0.36% | 13,049 |
| Mar 9, 2026 | $16.90 | $16.98 | $16.75 | $16.88 | -0.35% | 20,776 |
| Mar 6, 2026 | $16.98 | $16.99 | $16.88 | $16.94 | -0.24% | 12,080 |
| Mar 5, 2026 | $17.05 | $17.13 | $16.86 | $16.98 | -0.88% | 11,748 |
| Mar 4, 2026 | $17.07 | $17.13 | $16.83 | $17.13 | +1.06% | 7,216 |
| Mar 3, 2026 | $16.94 | $17.00 | $16.70 | $16.95 | -0.53% | 24,317 |
| Mar 2, 2026 | $16.65 | $17.11 | $16.65 | $17.04 | +2.34% | 54,187 |
| Feb 27, 2026 | $16.98 | $17.08 | $16.55 | $16.65 | -2.35% | 109,899 |
| Feb 26, 2026 | $17.04 | $17.12 | $17.04 | $17.05 | +0.06% | 11,006 |
| Feb 25, 2026 | $17.07 | $17.17 | $17.02 | $17.04 | -0.01% | 6,459 |
| Feb 24, 2026 | $17.03 | $17.06 | $17.00 | $17.04 | +0.31% | 5,559 |
| Feb 23, 2026 | $17.02 | $17.19 | $16.99 | $16.99 | -0.35% | 3,598 |
| Feb 20, 2026 | $17.04 | $17.20 | $17.04 | $17.05 | -0.47% | 9,417 |
| Feb 19, 2026 | $17.12 | $17.18 | $17.05 | $17.13 | -0.29% | 10,699 |
| Feb 18, 2026 | $17.16 | $17.29 | $17.16 | $17.18 | -0.52% | 13,451 |
| Feb 17, 2026 | $17.10 | $17.28 | $17.04 | $17.27 | +1.35% | 21,979 |
| Feb 13, 2026 | $16.94 | $17.05 | $16.94 | $17.04 | +0.53% | 9,225 |
| Feb 12, 2026 | $17.10 | $17.10 | $16.95 | $16.95 | -0.47% | 4,373 |
| Feb 11, 2026 | $16.98 | $17.05 | $16.94 | $17.03 | +0.53% | 3,046 |
| Feb 10, 2026 | $17.00 | $17.00 | $16.90 | $16.94 | -0.21% | 4,046 |
| Feb 9, 2026 | $16.94 | $17.00 | $16.85 | $16.98 | +0.44% | 10,118 |
| Feb 6, 2026 | $16.97 | $16.97 | $16.87 | $16.90 | +0.13% | 20,484 |
| Feb 5, 2026 | $16.89 | $16.95 | $16.85 | $16.88 | -0.13% | 7,189 |
| Feb 4, 2026 | $17.00 | $17.00 | $16.85 | $16.90 | -0.24% | 9,232 |
| Feb 3, 2026 | $17.10 | $17.10 | $16.94 | $16.94 | -0.70% | 8,196 |
| Feb 2, 2026 | $17.01 | $17.08 | $16.96 | $17.06 | +0.18% | 6,588 |
| Jan 30, 2026 | $17.07 | $17.07 | $16.90 | $17.03 | -0.35% | 10,442 |
| Jan 29, 2026 | $17.10 | $17.11 | $17.00 | $17.09 | +0.35% | 2,431 |
| Jan 28, 2026 | $17.18 | $17.23 | $17.01 | $17.03 | -0.64% | 17,082 |
| Jan 27, 2026 | $17.14 | $17.15 | $17.05 | $17.14 | +0.23% | 6,442 |
| Jan 26, 2026 | $16.98 | $17.12 | $16.90 | $17.10 | +0.41% | 19,318 |
| Jan 23, 2026 | $17.10 | $17.12 | $16.95 | $17.03 | -0.41% | 11,708 |
| Jan 22, 2026 | $16.96 | $17.17 | $16.83 | $17.10 | +1.66% | 22,639 |
| Jan 21, 2026 | $16.81 | $17.19 | $16.64 | $16.82 | +0.18% | 15,463 |
| Jan 20, 2026 | $17.01 | $17.05 | $16.72 | $16.79 | -1.47% | 30,143 |
| Jan 16, 2026 | $16.97 | $17.15 | $16.93 | $17.04 | -0.20% | 5,245 |
| Jan 15, 2026 | $17.17 | $17.17 | $16.91 | $17.08 | +0.03% | 9,056 |
| Jan 14, 2026 | $16.99 | $17.17 | $16.75 | $17.07 | +0.83% | 53,717 |
| Jan 13, 2026 | $16.83 | $17.18 | $16.76 | $16.93 | +1.20% | 18,087 |
| Jan 12, 2026 | $16.85 | $17.03 | $16.65 | $16.73 | -0.54% | 14,973 |
| Jan 9, 2026 | $16.85 | $16.85 | $16.68 | $16.82 | 0.00% | 13,423 |
| Jan 8, 2026 | $16.79 | $17.10 | $16.79 | $16.82 | +0.18% | 12,711 |
| Jan 7, 2026 | $16.76 | $16.90 | $16.75 | $16.79 | +0.43% | 11,568 |
| Jan 6, 2026 | $16.76 | $16.76 | $16.62 | $16.72 | -0.13% | 9,657 |
| Jan 5, 2026 | $16.80 | $17.19 | $16.74 | $16.74 | +0.06% | 21,880 |
| Jan 2, 2026 | $16.64 | $16.75 | $16.62 | $16.73 | +1.21% | 6,557 |
| Dec 31, 2025 | $16.66 | $16.75 | $16.53 | $16.53 | -0.78% | 48,612 |
| Dec 30, 2025 | $16.67 | $16.80 | $16.56 | $16.66 | -0.24% | 38,459 |
| Dec 29, 2025 | $16.70 | $16.77 | $16.65 | $16.70 | -0.36% | 35,360 |
| Dec 26, 2025 | $16.76 | $16.80 | $16.63 | $16.76 | -0.12% | 15,883 |
| Dec 24, 2025 | $16.82 | $16.83 | $16.69 | $16.78 | +0.06% | 17,543 |
| Dec 23, 2025 | $16.73 | $16.85 | $16.71 | $16.77 | +0.18% | 13,698 |
| Dec 22, 2025 | $16.92 | $16.92 | $16.74 | $16.74 | -0.71% | 30,708 |
| Dec 19, 2025 | $16.92 | $16.97 | $16.81 | $16.86 | -0.35% | 19,060 |
| Dec 18, 2025 | $16.82 | $16.96 | $16.62 | $16.92 | +0.27% | 41,973 |
| Dec 17, 2025 | $16.97 | $16.97 | $16.80 | $16.88 | -0.44% | 17,236 |
| Dec 16, 2025 | $16.87 | $16.97 | $16.82 | $16.95 | -1.74% | 9,672 |
| Dec 15, 2025 | $17.29 | $17.29 | $17.18 | $17.25 | +0.29% | 8,019 |
| Dec 12, 2025 | $17.26 | $17.38 | $17.12 | $17.20 | -0.92% | 15,413 |
| Dec 11, 2025 | $17.25 | $17.47 | $17.25 | $17.36 | +0.70% | 11,067 |
| Dec 10, 2025 | $17.36 | $17.36 | $17.21 | $17.24 | -0.06% | 9,061 |
| Dec 9, 2025 | $17.24 | $17.31 | $17.13 | $17.25 | +0.23% | 17,775 |
| Dec 8, 2025 | $17.11 | $17.28 | $17.09 | $17.21 | +0.23% | 8,017 |
| Dec 5, 2025 | $17.36 | $17.41 | $17.04 | $17.17 | -1.32% | 63,702 |
| Dec 4, 2025 | $17.55 | $17.55 | $17.31 | $17.40 | -0.30% | 6,862 |
| Dec 3, 2025 | $17.23 | $17.45 | $17.20 | $17.45 | +0.88% | 4,228 |
| Dec 2, 2025 | $17.18 | $17.45 | $17.18 | $17.30 | +0.17% | 4,538 |
| Dec 1, 2025 | $17.13 | $17.49 | $17.10 | $17.27 | +0.70% | 15,839 |
| Nov 28, 2025 | $17.35 | $17.50 | $17.08 | $17.15 | -2.00% | 39,481 |
| Nov 26, 2025 | $17.49 | $17.58 | $17.43 | $17.50 | +0.29% | 2,771 |
| Nov 25, 2025 | $17.40 | $17.47 | $17.35 | $17.45 | +0.81% | 10,560 |
| Nov 24, 2025 | $17.16 | $17.40 | $17.16 | $17.31 | +0.99% | 8,275 |
| Nov 21, 2025 | $17.09 | $17.32 | $17.06 | $17.14 | +0.29% | 10,913 |
| Nov 20, 2025 | $17.22 | $17.32 | $17.07 | $17.09 | -0.70% | 23,444 |
| Nov 19, 2025 | $17.13 | $17.37 | $17.07 | $17.21 | -0.23% | 21,613 |
| Nov 18, 2025 | $17.19 | $17.30 | $17.19 | $17.25 | +0.34% | 1,581 |
| Nov 17, 2025 | $17.27 | $17.37 | $17.14 | $17.19 | -0.05% | 6,105 |
| Nov 14, 2025 | $17.44 | $17.50 | $17.02 | $17.20 | -0.84% | 22,688 |
| Nov 13, 2025 | $17.30 | $17.45 | $17.30 | $17.35 | -1.83% | 6,557 |
| Nov 12, 2025 | $17.56 | $17.70 | $17.48 | $17.67 | +1.03% | 12,764 |
| Nov 11, 2025 | $17.36 | $17.60 | $17.36 | $17.49 | +0.81% | 5,076 |
| Nov 10, 2025 | $17.50 | $17.50 | $17.22 | $17.35 | +0.52% | 8,799 |
| Nov 7, 2025 | $17.46 | $17.46 | $17.11 | $17.26 | -1.15% | 5,902 |
| Nov 6, 2025 | $17.56 | $17.56 | $17.25 | $17.46 | 0.00% | 2,161 |
| Nov 5, 2025 | $17.38 | $17.50 | $17.30 | $17.46 | +1.22% | 5,506 |
| Nov 4, 2025 | $17.16 | $17.25 | $17.02 | $17.25 | -0.06% | 16,345 |
| Nov 3, 2025 | $17.35 | $17.40 | $17.07 | $17.26 | -0.06% | 15,241 |
| Oct 31, 2025 | $17.65 | $17.69 | $17.25 | $17.27 | -1.76% | 34,315 |
| Oct 30, 2025 | $17.84 | $17.96 | $17.58 | $17.58 | -1.12% | 12,366 |
| Oct 29, 2025 | $17.86 | $17.88 | $17.75 | $17.78 | -0.50% | 3,726 |
| Oct 28, 2025 | $17.95 | $17.95 | $17.87 | $17.87 | -0.45% | 3,082 |
| Oct 27, 2025 | $17.77 | $17.95 | $17.75 | $17.95 | +1.70% | 7,304 |
| Oct 24, 2025 | $17.69 | $17.95 | $17.61 | $17.65 | +0.17% | 7,601 |
| Oct 23, 2025 | $17.70 | $17.86 | $17.57 | $17.62 | -0.22% | 8,468 |
| Oct 22, 2025 | $17.70 | $17.70 | $17.56 | $17.66 | – | 4,351 |
Seasonality
BIPI return in each calendar month over the last 5 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 | 9.2% | -0.8% | -2.5% | -4.8% | 1.8% | -0.2% | 1.2% | 1.0% | -2.1% | -4.4% | 1.3% | -4.3% |
| Months up | 4 of 4 | 2 of 5 | 1 of 5 | 1 of 5 | 3 of 5 | 2 of 5 | 2 of 5 | 4 of 5 | 1 of 5 | 1 of 5 | 3 of 5 | 1 of 4 |
| 2026 | 3.0% | -2.2% | -3.0% | 3.2% | 0.4% | -0.9% | 4.8% | 0.1% | -2.1% | -4.9% | 0.2% | |
| 2025 | 3.1% | 0.8% | -5.0% | -0.7% | -0.8% | 1.1% | 5.1% | 2.2% | -1.9% | 0.7% | -0.7% | -3.6% |
| 2024 | 3.7% | 7.8% | 3.9% | -9.4% | 2.3% | -1.1% | -2.5% | 6.3% | 5.4% | -3.4% | -3.1% | -6.6% |
| 2023 | 26.8% | -6.5% | -4.5% | -6.2% | -0.2% | 1.4% | -0.1% | 0.5% | -8.5% | -4.3% | 7.5% | 2.6% |
| 2022 | -4.1% | -4.0% | -10.7% | 7.4% | -1.5% | -1.4% | -4.3% | -3.4% | -10.4% | 2.5% | -9.4% |
See a number that looks wrong?