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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $15.29 | $15.50 | $15.24 | $15.31 | +0.20% | 32,379 |
| Oct 26, 2026 | $15.68 | $15.80 | $15.24 | $15.28 | -1.99% | 142,266 |
| Oct 19, 2026 | $15.60 | $15.99 | $15.55 | $15.59 | -0.57% | 151,825 |
| Oct 12, 2026 | $15.95 | $16.12 | $15.60 | $15.68 | -2.05% | 147,305 |
| Oct 5, 2026 | $15.99 | $16.11 | $15.78 | $16.01 | +0.56% | 97,527 |
| Sep 28, 2026 | $15.82 | $16.07 | $15.79 | $15.92 | +0.13% | 90,645 |
| Sep 21, 2026 | $16.30 | $16.30 | $15.81 | $15.90 | -1.99% | 61,030 |
| Sep 14, 2026 | $16.39 | $16.48 | $15.93 | $16.22 | -1.02% | 95,522 |
| Sep 8, 2026 | $16.40 | $16.51 | $16.07 | $16.39 | -0.49% | 130,907 |
| Aug 31, 2026 | $16.88 | $16.88 | $16.33 | $16.47 | -1.91% | 149,054 |
| Aug 24, 2026 | $16.73 | $16.88 | $16.56 | $16.79 | +0.42% | 34,243 |
| Aug 17, 2026 | $16.78 | $16.78 | $16.50 | $16.72 | -0.12% | 78,832 |
| Aug 10, 2026 | $16.66 | $16.79 | $16.61 | $16.74 | +0.48% | 51,109 |
| Aug 3, 2026 | $16.70 | $16.82 | $16.55 | $16.66 | -0.36% | 132,447 |
| Jul 27, 2026 | $16.87 | $16.90 | $16.63 | $16.72 | -0.12% | 96,226 |
| Jul 20, 2026 | $16.59 | $16.80 | $16.50 | $16.74 | +0.90% | 66,963 |
| Jul 13, 2026 | $16.40 | $16.61 | $16.36 | $16.59 | +1.41% | 57,674 |
| Jul 6, 2026 | $16.04 | $16.45 | $16.04 | $16.36 | +1.49% | 154,672 |
| Jun 29, 2026 | $16.25 | $16.44 | $15.84 | $16.12 | -0.80% | 329,166 |
| Jun 22, 2026 | $16.38 | $16.39 | $15.96 | $16.25 | -0.79% | 145,400 |
| Jun 15, 2026 | $16.16 | $16.42 | $16.10 | $16.38 | +0.12% | 186,000 |
| Jun 8, 2026 | $16.44 | $16.56 | $16.36 | $16.36 | -0.49% | 87,276 |
| Jun 1, 2026 | $16.36 | $16.68 | $16.36 | $16.44 | +0.18% | 58,808 |
| May 26, 2026 | $16.33 | $16.64 | $16.33 | $16.41 | +0.43% | 72,708 |
| May 18, 2026 | $16.33 | $16.41 | $16.08 | $16.34 | +0.09% | 57,151 |
| May 11, 2026 | $16.66 | $16.66 | $16.30 | $16.33 | -1.54% | 88,064 |
| May 4, 2026 | $16.43 | $16.74 | $16.40 | $16.58 | -0.06% | 71,874 |
| Apr 27, 2026 | $16.55 | $16.66 | $16.31 | $16.59 | +0.36% | 82,951 |
| Apr 20, 2026 | $16.43 | $17.00 | $16.31 | $16.53 | +0.18% | 75,538 |
| Apr 13, 2026 | $16.44 | $16.97 | $16.35 | $16.50 | +0.36% | 46,069 |
| Apr 6, 2026 | $16.07 | $16.68 | $16.07 | $16.44 | +2.37% | 20,792 |
| Mar 30, 2026 | $16.23 | $16.40 | $15.85 | $16.06 | -0.25% | 139,776 |
| Mar 23, 2026 | $16.52 | $16.73 | $16.00 | $16.10 | -1.77% | 52,394 |
| Mar 16, 2026 | $16.55 | $16.69 | $16.21 | $16.39 | -2.73% | 50,964 |
| Mar 9, 2026 | $16.90 | $17.07 | $16.67 | $16.85 | -0.53% | 84,532 |
| Mar 2, 2026 | $16.65 | $17.13 | $16.65 | $16.94 | +1.74% | 109,548 |
| Feb 23, 2026 | $17.02 | $17.19 | $16.55 | $16.65 | -2.35% | 136,521 |
| Feb 17, 2026 | $17.10 | $17.29 | $17.04 | $17.05 | +0.06% | 55,546 |
| Feb 9, 2026 | $16.94 | $17.10 | $16.85 | $17.04 | +0.83% | 30,808 |
| Feb 2, 2026 | $17.01 | $17.10 | $16.85 | $16.90 | -0.76% | 51,689 |
| Jan 26, 2026 | $16.98 | $17.23 | $16.90 | $17.03 | 0.00% | 55,715 |
| Jan 20, 2026 | $17.01 | $17.19 | $16.64 | $17.03 | -0.06% | 79,953 |
| Jan 12, 2026 | $16.85 | $17.18 | $16.65 | $17.04 | +1.31% | 101,078 |
| Jan 5, 2026 | $16.80 | $17.19 | $16.62 | $16.82 | +0.54% | 69,239 |
| Dec 29, 2025 | $16.70 | $16.80 | $16.53 | $16.73 | -0.18% | 128,988 |
| Dec 22, 2025 | $16.92 | $16.92 | $16.63 | $16.76 | -0.59% | 77,832 |
| Dec 15, 2025 | $17.29 | $17.29 | $16.62 | $16.86 | -1.98% | 95,960 |
| Dec 8, 2025 | $17.11 | $17.47 | $17.09 | $17.20 | +0.17% | 61,333 |
| Dec 1, 2025 | $17.13 | $17.55 | $17.04 | $17.17 | +0.12% | 95,169 |
| Nov 24, 2025 | $17.16 | $17.58 | $17.08 | $17.15 | +0.06% | 61,087 |
| Nov 17, 2025 | $17.27 | $17.37 | $17.06 | $17.14 | -0.35% | 63,656 |
| Nov 10, 2025 | $17.50 | $17.70 | $17.02 | $17.20 | -0.35% | 55,884 |
| Nov 3, 2025 | $17.35 | $17.56 | $17.02 | $17.26 | -0.06% | 45,155 |
| Oct 27, 2025 | $17.77 | $17.96 | $17.25 | $17.27 | -2.15% | 60,793 |
| Oct 20, 2025 | $17.68 | $17.95 | $17.56 | $17.65 | +0.51% | 42,392 |
| Oct 13, 2025 | $17.16 | $17.96 | $17.08 | $17.56 | +2.27% | 72,322 |
| Oct 6, 2025 | $17.39 | $17.39 | $17.05 | $17.17 | -1.27% | 79,982 |
| Sep 29, 2025 | $17.54 | $17.76 | $17.01 | $17.39 | -0.17% | 84,125 |
| Sep 22, 2025 | $17.84 | $17.88 | $17.36 | $17.42 | -2.24% | 58,469 |
| Sep 15, 2025 | $17.67 | $17.89 | $17.55 | $17.82 | -0.94% | 121,030 |
| Sep 8, 2025 | $17.89 | $18.18 | $17.71 | $17.99 | +0.95% | 182,544 |
| Sep 2, 2025 | $17.51 | $17.95 | $17.51 | $17.82 | +1.95% | 91,727 |
| Aug 25, 2025 | $17.91 | $17.97 | $17.42 | $17.48 | -2.40% | 128,938 |
| Aug 18, 2025 | $17.46 | $17.95 | $17.32 | $17.91 | +2.99% | 61,075 |
| Aug 11, 2025 | $17.21 | $17.50 | $17.16 | $17.39 | +1.05% | 59,397 |
| Aug 4, 2025 | $17.09 | $17.39 | $17.00 | $17.21 | +0.76% | 105,131 |
| Jul 28, 2025 | $17.18 | $17.34 | $16.89 | $17.08 | -0.58% | 91,459 |
| Jul 21, 2025 | $16.90 | $17.25 | $16.72 | $17.18 | +2.14% | 76,308 |
| Jul 14, 2025 | $16.71 | $16.92 | $16.57 | $16.82 | +0.66% | 48,023 |
| Jul 7, 2025 | $16.58 | $16.81 | $16.49 | $16.71 | +0.84% | 50,736 |
| Jun 30, 2025 | $16.56 | $16.59 | $16.16 | $16.57 | +0.18% | 116,328 |
| Jun 23, 2025 | $16.40 | $16.60 | $16.34 | $16.54 | +1.10% | 110,974 |
| Jun 16, 2025 | $16.26 | $16.48 | $16.06 | $16.36 | +1.39% | 23,549 |
| Jun 9, 2025 | $16.30 | $16.69 | $16.02 | $16.14 | -1.01% | 61,093 |
| Jun 2, 2025 | $16.09 | $16.60 | $16.09 | $16.30 | +1.31% | 44,836 |
| May 26, 2025 | $16.04 | $16.38 | $15.97 | $16.09 | -0.06% | 48,677 |
| May 19, 2025 | $16.31 | $16.48 | $16.00 | $16.10 | -1.59% | 62,476 |
| May 12, 2025 | $16.61 | $16.66 | $16.31 | $16.36 | -0.79% | 40,086 |
| May 5, 2025 | $16.62 | $16.73 | $16.44 | $16.49 | -0.72% | 37,866 |
| Apr 28, 2025 | $16.64 | $16.76 | $16.18 | $16.61 | +0.61% | 72,934 |
| Apr 21, 2025 | $16.27 | $16.84 | $15.98 | $16.51 | +1.05% | 62,783 |
| Apr 14, 2025 | $15.82 | $16.48 | $15.65 | $16.34 | +4.40% | 95,736 |
| Apr 7, 2025 | $15.32 | $16.20 | $15.20 | $15.65 | -1.45% | 193,806 |
| Mar 31, 2025 | $16.54 | $16.66 | $15.75 | $15.88 | -4.62% | 501,184 |
| Mar 24, 2025 | $17.16 | $17.16 | $16.54 | $16.65 | -2.63% | 123,738 |
| Mar 17, 2025 | $17.12 | $17.31 | $16.95 | $17.10 | -0.12% | 62,161 |
| Mar 10, 2025 | $17.16 | $17.44 | $17.00 | $17.12 | -0.23% | 89,976 |
| Mar 3, 2025 | $17.53 | $17.81 | $17.11 | $17.16 | -2.00% | 183,182 |
| Feb 24, 2025 | $17.81 | $17.86 | $17.45 | $17.51 | -1.02% | 74,323 |
| Feb 18, 2025 | $17.84 | $17.88 | $17.51 | $17.69 | -0.84% | 24,639 |
| Feb 10, 2025 | $17.59 | $17.84 | $17.12 | $17.84 | +1.83% | 51,061 |
| Feb 3, 2025 | $17.35 | $17.69 | $17.10 | $17.52 | +0.86% | 84,841 |
| Jan 27, 2025 | $17.51 | $17.88 | $17.35 | $17.37 | -0.80% | 63,427 |
| Jan 21, 2025 | $17.48 | $17.78 | $17.31 | $17.51 | +0.63% | 41,026 |
| Jan 13, 2025 | $17.10 | $17.87 | $17.05 | $17.40 | +1.87% | 65,786 |
| Jan 6, 2025 | $17.52 | $17.89 | $17.00 | $17.08 | -2.29% | 90,945 |
| Dec 30, 2024 | $16.61 | $17.60 | $16.61 | $17.48 | +4.11% | 228,026 |
| Dec 23, 2024 | $17.40 | $17.45 | $16.50 | $16.79 | -3.95% | 241,092 |
| Dec 16, 2024 | $17.45 | $17.56 | $16.85 | $17.48 | -1.30% | 206,368 |
| Dec 9, 2024 | $18.29 | $18.29 | $17.62 | $17.71 | -3.07% | 132,595 |
| Dec 2, 2024 | $18.33 | $18.66 | $18.02 | $18.27 | -0.54% | 111,004 |
| Nov 25, 2024 | $18.62 | $18.94 | $18.05 | $18.37 | -0.54% | 227,116 |
| Nov 18, 2024 | $18.85 | $18.90 | $18.18 | $18.47 | -1.96% | 75,794 |
| Nov 11, 2024 | $19.80 | $19.84 | $18.72 | $18.84 | -4.22% | 89,479 |
| Nov 4, 2024 | $18.97 | $19.78 | $18.80 | $19.67 | +4.07% | 43,664 |
| Oct 28, 2024 | $19.61 | $19.67 | $18.78 | $18.90 | -3.82% | 92,140 |
| Oct 21, 2024 | $19.75 | $19.98 | $19.38 | $19.65 | -1.50% | 58,117 |
| Oct 14, 2024 | $19.51 | $20.12 | $19.49 | $19.95 | +1.99% | 38,518 |
| Oct 7, 2024 | $20.13 | $20.16 | $18.93 | $19.56 | -2.47% | 130,663 |
| Sep 30, 2024 | $20.16 | $20.38 | $19.61 | $20.06 | +0.02% | 54,808 |
| Sep 23, 2024 | $20.53 | $20.83 | $20.01 | $20.05 | -1.72% | 34,223 |
| Sep 16, 2024 | $19.55 | $20.53 | $19.41 | $20.40 | +4.94% | 44,546 |
| Sep 9, 2024 | $19.18 | $19.55 | $19.07 | $19.44 | +1.73% | 39,863 |
| Sep 3, 2024 | $18.64 | $19.26 | $18.47 | $19.11 | +2.74% | 35,593 |
| Aug 26, 2024 | $19.14 | $19.41 | $18.27 | $18.60 | -2.62% | 117,847 |
| Aug 19, 2024 | $18.25 | $19.13 | $18.20 | $19.10 | +4.03% | 31,474 |
| Aug 12, 2024 | $17.91 | $18.48 | $17.59 | $18.36 | +2.86% | 23,115 |
| Aug 5, 2024 | $17.85 | $18.00 | $17.59 | $17.85 | -0.78% | 22,983 |
| Jul 29, 2024 | $17.81 | $18.00 | $17.43 | $17.99 | +1.51% | 70,914 |
| Jul 22, 2024 | $18.67 | $18.67 | $17.62 | $17.72 | -4.72% | 54,222 |
| Jul 15, 2024 | $18.71 | $18.76 | $18.22 | $18.60 | -0.53% | 18,386 |
| Jul 8, 2024 | $18.82 | $18.82 | $17.90 | $18.70 | -0.53% | 77,608 |
| Jul 1, 2024 | $17.87 | $18.80 | $17.87 | $18.80 | +4.79% | 32,006 |
| Jun 24, 2024 | $17.62 | $18.20 | $17.62 | $17.94 | +1.90% | 54,987 |
| Jun 17, 2024 | $17.91 | $17.96 | $17.44 | $17.61 | -1.98% | 61,996 |
| Jun 10, 2024 | $18.66 | $18.94 | $17.95 | $17.96 | -3.70% | 73,096 |
| Jun 3, 2024 | $18.09 | $18.73 | $18.03 | $18.65 | +2.81% | 29,118 |
| May 28, 2024 | $18.19 | $18.19 | $17.41 | $18.14 | +0.50% | 69,684 |
| May 20, 2024 | $18.17 | $18.37 | $17.50 | $18.05 | -0.17% | 42,244 |
| May 13, 2024 | $18.00 | $18.27 | $17.66 | $18.08 | +0.78% | 39,261 |
| May 6, 2024 | $18.13 | $18.67 | $17.74 | $17.94 | -0.96% | 47,293 |
| Apr 29, 2024 | $17.96 | $18.19 | $17.47 | $18.11 | +1.64% | 71,772 |
| Apr 22, 2024 | $17.77 | $18.21 | $17.53 | $17.82 | +0.62% | 59,912 |
| Apr 15, 2024 | $17.71 | $17.84 | $17.02 | $17.71 | -1.01% | 69,099 |
| Apr 8, 2024 | $19.27 | $19.27 | $17.72 | $17.89 | -7.02% | 137,227 |
| Apr 1, 2024 | $19.46 | $19.46 | $18.75 | $19.24 | -1.74% | 160,172 |
| Mar 25, 2024 | $18.81 | $19.67 | $18.72 | $19.58 | +4.32% | 324,402 |
| Mar 18, 2024 | $19.03 | $19.61 | $18.60 | $18.77 | -0.95% | 157,380 |
| Mar 11, 2024 | $19.35 | $19.42 | $18.81 | $18.95 | -1.76% | 113,566 |
| Mar 4, 2024 | $18.61 | $19.37 | $18.50 | $19.29 | +3.65% | 100,571 |
| Feb 26, 2024 | $18.13 | $18.98 | $17.94 | $18.61 | +3.05% | 140,006 |
| Feb 20, 2024 | $17.12 | $18.24 | $17.03 | $18.06 | +5.49% | 55,950 |
| Feb 12, 2024 | $17.82 | $17.97 | $16.71 | $17.12 | -3.82% | 623,473 |
| Feb 5, 2024 | $17.87 | $18.33 | $17.49 | $17.80 | -0.22% | 83,522 |
| Jan 29, 2024 | $18.26 | $18.34 | $17.48 | $17.84 | -1.76% | 148,619 |
| Jan 22, 2024 | $17.31 | $18.41 | $17.31 | $18.16 | +2.14% | 105,228 |
| Jan 16, 2024 | $17.78 | $17.98 | $17.30 | $17.78 | +0.45% | 95,426 |
| Jan 8, 2024 | $16.68 | $17.87 | $16.60 | $17.70 | +6.76% | 88,574 |
| Jan 2, 2024 | $16.73 | $16.86 | $16.51 | $16.58 | -1.66% | 36,527 |
| Dec 26, 2023 | $16.61 | $17.17 | $16.56 | $16.86 | +0.54% | 111,647 |
| Dec 18, 2023 | $16.34 | $17.19 | $16.25 | $16.77 | +2.07% | 173,999 |
| Dec 11, 2023 | $16.22 | $16.98 | $16.20 | $16.43 | +1.17% | 194,237 |
| Dec 4, 2023 | $16.13 | $16.58 | $16.07 | $16.24 | -0.55% | 167,887 |
| Nov 27, 2023 | $15.72 | $16.47 | $15.46 | $16.33 | +3.88% | 150,415 |
| Nov 20, 2023 | $16.08 | $16.29 | $15.47 | $15.72 | -2.84% | 61,194 |
| Nov 13, 2023 | $15.54 | $16.31 | $15.46 | $16.18 | +3.19% | 48,998 |
| Nov 6, 2023 | $16.15 | $16.27 | $15.50 | $15.68 | -3.69% | 49,738 |
| Oct 30, 2023 | $15.15 | $16.46 | $15.09 | $16.28 | +7.53% | 118,088 |
| Oct 23, 2023 | $15.44 | $15.65 | $15.10 | $15.14 | -2.33% | 53,908 |
| Oct 16, 2023 | $15.67 | $15.84 | $15.30 | $15.50 | -1.20% | 60,812 |
| Oct 9, 2023 | $15.19 | $15.77 | $15.07 | $15.69 | +2.89% | 63,708 |
| Oct 2, 2023 | $15.92 | $16.18 | $15.06 | $15.25 | -4.57% | 210,830 |
| Sep 25, 2023 | $16.07 | $16.80 | $15.98 | $15.98 | -0.56% | 282,577 |
| Sep 18, 2023 | $16.28 | $16.55 | $16.01 | $16.07 | -0.80% | 69,239 |
| Sep 11, 2023 | $16.58 | $16.72 | $16.02 | $16.20 | -2.41% | 129,516 |
| Sep 5, 2023 | $17.19 | $17.19 | $16.46 | $16.60 | -3.82% | 74,661 |
| Aug 28, 2023 | $16.67 | $17.47 | $16.51 | $17.26 | +3.98% | 135,933 |
| Aug 21, 2023 | $16.61 | $16.80 | $16.50 | $16.60 | -0.66% | 76,597 |
| Aug 14, 2023 | $17.12 | $17.34 | $16.50 | $16.71 | -2.91% | 106,250 |
| Aug 7, 2023 | $17.32 | $17.46 | $16.95 | $17.21 | -0.64% | 54,868 |
| Jul 31, 2023 | $17.22 | $17.58 | $16.87 | $17.32 | +0.41% | 80,658 |
| Jul 24, 2023 | $17.44 | $17.75 | $16.90 | $17.25 | -1.15% | 88,137 |
| Jul 17, 2023 | $17.24 | $17.52 | $16.94 | $17.45 | +0.63% | 45,742 |
| Jul 10, 2023 | $16.81 | $17.47 | $16.80 | $17.34 | +3.15% | 53,331 |
| Jul 3, 2023 | $17.20 | $17.58 | $16.75 | $16.81 | -3.39% | 43,959 |
| Jun 26, 2023 | $16.86 | $17.40 | $16.55 | $17.40 | +3.88% | 113,448 |
| Jun 20, 2023 | $16.35 | $16.85 | $16.35 | $16.75 | +1.52% | 51,736 |
| Jun 12, 2023 | $17.51 | $17.99 | $16.50 | $16.50 | -6.81% | 64,021 |
| Jun 5, 2023 | $17.95 | $18.51 | $17.55 | $17.71 | -0.98% | 97,961 |
| May 30, 2023 | $16.79 | $18.00 | $16.18 | $17.88 | +7.97% | 193,964 |
| May 22, 2023 | $16.44 | $16.88 | $16.28 | $16.56 | +0.98% | 62,397 |
| May 15, 2023 | $16.40 | $16.60 | $16.02 | $16.40 | +0.59% | 139,353 |
| May 8, 2023 | $15.75 | $16.52 | $15.75 | $16.30 | +3.19% | 110,846 |
| May 1, 2023 | $17.09 | $17.22 | $15.51 | $15.80 | -8.14% | 94,596 |
| Apr 24, 2023 | $17.30 | $17.45 | $16.34 | $17.20 | +1.00% | 127,637 |
| Apr 17, 2023 | $17.64 | $17.64 | $16.88 | $17.03 | -3.46% | 39,511 |
| Apr 10, 2023 | $17.38 | $18.32 | $17.08 | $17.64 | +0.57% | 100,666 |
| Apr 3, 2023 | $18.68 | $18.68 | $17.15 | $17.54 | -4.31% | 126,068 |
| Mar 27, 2023 | $16.33 | $18.96 | $16.30 | $18.33 | +13.70% | 111,220 |
| Mar 20, 2023 | $16.71 | $17.16 | $15.79 | $16.12 | -2.94% | 64,464 |
| Mar 13, 2023 | $16.23 | $17.68 | $15.80 | $16.61 | +0.67% | 86,669 |
| Mar 6, 2023 | $19.49 | $19.53 | $16.48 | $16.50 | -15.34% | 139,543 |
| Feb 27, 2023 | $18.89 | $19.49 | $18.38 | $19.49 | +4.06% | 86,102 |
| Feb 21, 2023 | $18.96 | $19.35 | $18.15 | $18.73 | -2.19% | 35,862 |
| Feb 13, 2023 | $19.21 | $19.95 | $18.78 | $19.15 | -1.08% | 35,617 |
| Feb 6, 2023 | $19.96 | $20.09 | $19.10 | $19.36 | -3.78% | 84,804 |
| Jan 30, 2023 | $19.82 | $20.77 | $19.64 | $20.12 | +1.62% | 94,512 |
| Jan 23, 2023 | $18.74 | $20.02 | $18.74 | $19.80 | +4.93% | 101,317 |
| Jan 17, 2023 | $18.83 | $19.24 | $18.50 | $18.87 | +2.55% | 57,506 |
| Jan 9, 2023 | $18.48 | $18.98 | $18.28 | $18.40 | -0.43% | 85,717 |
| Jan 3, 2023 | $16.47 | $18.63 | $16.47 | $18.48 | +14.07% | 61,484 |
| Dec 27, 2022 | $16.74 | $17.14 | $16.20 | $16.20 | -4.71% | 179,259 |
| Dec 19, 2022 | $17.68 | $18.06 | $16.78 | $17.00 | -5.79% | 186,592 |
| Dec 12, 2022 | $17.69 | $18.42 | $17.29 | $18.05 | +1.66% | 120,053 |
| Dec 5, 2022 | $18.44 | $18.78 | $17.39 | $17.75 | -4.57% | 177,686 |
| Nov 28, 2022 | $17.22 | $18.85 | $17.20 | $18.60 | +8.01% | 240,617 |
| Nov 21, 2022 | $17.78 | $17.91 | $17.00 | $17.22 | -3.37% | 81,290 |
| Nov 14, 2022 | $17.84 | $18.21 | $17.31 | $17.82 | -0.34% | 154,668 |
| Nov 7, 2022 | $17.07 | $18.49 | $16.77 | $17.88 | +4.50% | 144,803 |
| Oct 31, 2022 | $17.63 | $17.75 | $17.02 | $17.11 | -2.88% | 328,056 |
| Oct 24, 2022 | $17.48 | $17.81 | $17.07 | $17.62 | +3.69% | 187,794 |
| Oct 17, 2022 | $18.46 | $18.84 | $16.58 | $16.99 | -7.06% | 124,590 |
| Oct 10, 2022 | $18.71 | $18.99 | $17.95 | $18.28 | -2.51% | 135,038 |
| Oct 3, 2022 | $19.44 | $19.98 | $18.55 | $18.75 | -3.70% | 71,282 |
| Sep 26, 2022 | $18.43 | $19.55 | $18.03 | $19.47 | +4.06% | 270,036 |
| Sep 19, 2022 | $19.59 | $19.59 | $18.43 | $18.71 | -4.25% | 111,626 |
| Sep 12, 2022 | $20.03 | $20.52 | $19.11 | $19.54 | -3.03% | 54,023 |
| Sep 6, 2022 | $19.58 | $20.29 | $19.50 | $20.15 | +3.55% | 30,979 |
| Aug 29, 2022 | $19.96 | $20.36 | $19.37 | $19.46 | -4.09% | 54,678 |
| Aug 22, 2022 | $20.50 | $20.77 | $19.25 | $20.29 | -2.50% | 115,501 |
| Aug 15, 2022 | $21.90 | $22.29 | $20.57 | $20.81 | -5.32% | 142,357 |
| Aug 8, 2022 | $22.09 | $22.28 | $21.65 | $21.98 | -0.99% | 122,824 |
| Aug 1, 2022 | $21.07 | $22.35 | $21.07 | $22.20 | +5.41% | 76,384 |
| Jul 25, 2022 | $21.16 | $21.42 | $20.62 | $21.06 | +0.29% | 102,038 |
| Jul 18, 2022 | $21.24 | $21.50 | $20.91 | $21.00 | -0.71% | 105,066 |
| Jul 11, 2022 | $21.20 | $21.34 | $20.46 | $21.15 | -0.38% | 73,575 |
| Jul 5, 2022 | $21.29 | $21.47 | $20.97 | $21.23 | -0.75% | 100,211 |
| Jun 27, 2022 | $20.58 | $21.50 | $19.99 | $21.39 | +2.34% | 393,351 |
| Jun 21, 2022 | $19.25 | $21.00 | $19.10 | $20.90 | +9.94% | 183,506 |
| Jun 13, 2022 | $20.61 | $20.61 | $19.00 | $19.01 | -9.73% | 297,474 |
| Jun 6, 2022 | $20.92 | $21.59 | $20.52 | $21.06 | +0.19% | 120,718 |
| May 31, 2022 | $21.12 | $22.23 | $20.80 | $21.02 | -2.23% | 111,352 |
| May 23, 2022 | $19.10 | $21.55 | $18.21 | $21.50 | +14.18% | 331,102 |
| May 16, 2022 | $18.50 | $20.00 | $18.29 | $18.83 | +1.13% | 202,192 |
| May 9, 2022 | $18.66 | $18.89 | $17.21 | $18.62 | -1.27% | 307,673 |
| May 2, 2022 | $20.18 | $20.23 | $18.75 | $18.86 | -6.59% | 242,246 |
| Apr 25, 2022 | $20.03 | $20.20 | $19.52 | $20.19 | +1.05% | 196,294 |
| Apr 18, 2022 | $20.83 | $20.98 | $19.81 | $19.98 | -2.73% | 93,271 |
| Apr 11, 2022 | $20.83 | $21.06 | $20.36 | $20.54 | -1.58% | 135,905 |
| Apr 4, 2022 | $22.10 | $22.23 | $20.75 | $20.87 | -7.16% | 72,626 |
| Mar 28, 2022 | $22.02 | $22.80 | $22.02 | $22.48 | +1.58% | 64,883 |
| Mar 21, 2022 | $22.51 | $22.72 | $21.75 | $22.13 | -1.91% | 77,293 |
| Mar 14, 2022 | $23.12 | $23.12 | $22.10 | $22.56 | -2.42% | 206,011 |
| Mar 7, 2022 | $23.14 | $23.55 | $23.00 | $23.12 | -0.56% | 421,022 |
| Feb 28, 2022 | $23.25 | $23.74 | $23.04 | $23.25 | +0.22% | 420,824 |
| Feb 22, 2022 | $22.97 | $23.73 | $22.41 | $23.20 | +0.35% | 151,810 |
| Feb 14, 2022 | $22.73 | $23.18 | $21.43 | $23.12 | +2.53% | 281,593 |
| Feb 7, 2022 | $22.97 | $23.37 | $22.08 | $22.55 | -1.05% | 643,657 |
| Jan 31, 2022 | $24.77 | $24.99 | $22.36 | $22.79 | -8.36% | 2,279,262 |
| Jan 24, 2022 | $25.10 | $25.49 | $23.75 | $24.87 | -0.91% | 1,461,386 |
| Jan 18, 2022 | $25.03 | $25.14 | $25.03 | $25.10 | -0.21% | – |
| Jan 12, 2022 | $25.05 | $25.15 | $25.05 | $25.15 | – | – |
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?