Brookfield Infrastructure Partners L.P. (BIPJ) stock
BIPJNYSEWater TransportationFiscal year ends December 31Also trades as BILPF, BIP, BIP.PA, BIP.PB, BIPH, BIPI, BRIPF
$21.81−0.30 (-1.36%)
Close on Nov 3, 2026Market cap $10.78BP/E 24.2Yield –
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
$21.81
-1.36% on the day
52-week range
$21.81 – $25.85
-15.6% from the high
Change over 52 weeks
-12.6%
From $24.95 on Nov 3, 2025
Average volume
8,396
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 3, 2026 | $22.28 | $22.28 | $21.81 | $21.81 | -1.36% | 5,089 |
| Nov 2, 2026 | $22.40 | $22.55 | $22.10 | $22.11 | -0.81% | 6,622 |
| Oct 30, 2026 | $22.38 | $22.68 | $22.29 | $22.29 | -1.72% | 9,851 |
| Oct 29, 2026 | $22.63 | $22.76 | $22.38 | $22.68 | -1.00% | 12,915 |
| Oct 28, 2026 | $23.17 | $23.28 | $22.61 | $22.91 | -1.21% | 7,147 |
| Oct 27, 2026 | $23.32 | $23.48 | $23.19 | $23.19 | -1.11% | 6,728 |
| Oct 26, 2026 | $23.18 | $23.58 | $23.13 | $23.45 | +0.56% | 10,655 |
| Oct 23, 2026 | $23.19 | $23.75 | $23.19 | $23.32 | +0.13% | 3,497 |
| Oct 22, 2026 | $23.19 | $23.34 | $23.18 | $23.29 | +1.04% | 2,270 |
| Oct 21, 2026 | $23.02 | $23.31 | $23.02 | $23.05 | +0.61% | 3,448 |
| Oct 20, 2026 | $23.35 | $23.80 | $22.91 | $22.91 | -2.96% | 6,801 |
| Oct 19, 2026 | $23.24 | $23.61 | $23.15 | $23.61 | +1.24% | 4,614 |
| Oct 16, 2026 | $23.48 | $23.72 | $23.25 | $23.32 | -1.48% | 10,048 |
| Oct 15, 2026 | $23.06 | $23.74 | $23.06 | $23.67 | +1.78% | 5,548 |
| Oct 14, 2026 | $22.62 | $23.47 | $22.62 | $23.26 | +1.46% | 26,654 |
| Oct 13, 2026 | $22.57 | $23.00 | $22.57 | $22.92 | +0.31% | 9,931 |
| Oct 12, 2026 | $22.69 | $23.03 | $22.69 | $22.85 | -0.10% | 7,020 |
| Oct 9, 2026 | $23.24 | $23.29 | $22.45 | $22.87 | -0.99% | 10,429 |
| Oct 8, 2026 | $23.36 | $23.36 | $22.33 | $23.10 | -1.11% | 6,439 |
| Oct 7, 2026 | $23.07 | $23.38 | $22.59 | $23.36 | +1.26% | 3,682 |
| Oct 6, 2026 | $23.00 | $23.22 | $22.95 | $23.07 | +0.96% | 2,223 |
| Oct 5, 2026 | $23.18 | $23.30 | $22.85 | $22.85 | -1.25% | 5,710 |
| Oct 2, 2026 | $23.37 | $23.48 | $23.05 | $23.14 | -1.11% | 8,138 |
| Oct 1, 2026 | $23.37 | $23.40 | $23.21 | $23.40 | -0.04% | 4,248 |
| Sep 30, 2026 | $23.29 | $23.60 | $22.75 | $23.41 | +0.91% | 12,296 |
| Sep 29, 2026 | $22.83 | $23.51 | $22.83 | $23.20 | -0.09% | 4,111 |
| Sep 28, 2026 | $23.38 | $23.82 | $23.09 | $23.22 | -0.73% | 6,237 |
| Sep 25, 2026 | $23.24 | $23.50 | $23.00 | $23.39 | +0.69% | 5,218 |
| Sep 24, 2026 | $23.37 | $23.80 | $23.02 | $23.23 | -0.62% | 5,789 |
| Sep 23, 2026 | $23.29 | $23.63 | $23.22 | $23.38 | -0.11% | 7,141 |
| Sep 22, 2026 | $23.31 | $23.68 | $23.31 | $23.40 | +0.39% | 2,635 |
| Sep 21, 2026 | $23.73 | $23.73 | $23.30 | $23.31 | -1.35% | 29,567 |
| Sep 18, 2026 | $23.89 | $24.03 | $23.63 | $23.63 | -0.67% | 8,374 |
| Sep 17, 2026 | $23.80 | $23.98 | $23.79 | $23.79 | +0.72% | 749 |
| Sep 16, 2026 | $24.12 | $24.12 | $23.42 | $23.62 | -0.25% | 2,671 |
| Sep 15, 2026 | $23.44 | $24.42 | $23.25 | $23.68 | -0.50% | 18,358 |
| Sep 14, 2026 | $24.01 | $24.14 | $23.80 | $23.80 | -0.75% | 11,278 |
| Sep 11, 2026 | $23.98 | $23.98 | $23.65 | $23.98 | +0.54% | 1,294 |
| Sep 10, 2026 | $23.73 | $24.18 | $23.65 | $23.85 | -0.21% | 4,259 |
| Sep 9, 2026 | $23.67 | $24.23 | $23.66 | $23.90 | +0.80% | 7,002 |
| Sep 8, 2026 | $23.66 | $24.23 | $23.66 | $23.71 | +0.21% | 9,875 |
| Sep 4, 2026 | $23.90 | $23.90 | $23.56 | $23.66 | -1.29% | 12,989 |
| Sep 3, 2026 | $24.23 | $24.23 | $23.94 | $23.97 | -0.50% | 7,655 |
| Sep 2, 2026 | $23.88 | $24.32 | $23.74 | $24.09 | +1.26% | 7,083 |
| Sep 1, 2026 | $24.21 | $24.21 | $23.45 | $23.79 | -1.73% | 13,232 |
| Aug 31, 2026 | $24.65 | $24.65 | $23.85 | $24.21 | +0.67% | 14,667 |
| Aug 28, 2026 | $24.38 | $24.57 | $23.92 | $24.05 | -0.21% | 3,227 |
| Aug 27, 2026 | $23.98 | $24.23 | $23.98 | $24.10 | +0.46% | 3,540 |
| Aug 26, 2026 | $24.00 | $24.00 | $23.87 | $23.99 | +0.08% | 7,914 |
| Aug 25, 2026 | $23.89 | $24.00 | $23.79 | $23.97 | +0.50% | 23,966 |
| Aug 24, 2026 | $23.96 | $23.96 | $23.64 | $23.85 | -0.42% | 11,105 |
| Aug 21, 2026 | $24.09 | $24.09 | $23.79 | $23.95 | -0.58% | 8,661 |
| Aug 20, 2026 | $24.37 | $24.37 | $23.74 | $24.09 | -1.67% | 31,235 |
| Aug 19, 2026 | $24.56 | $24.56 | $24.43 | $24.50 | -0.37% | 9,500 |
| Aug 18, 2026 | $24.61 | $24.61 | $24.45 | $24.59 | -0.41% | 7,977 |
| Aug 17, 2026 | $24.73 | $24.77 | $24.42 | $24.69 | -0.16% | 9,738 |
| Aug 14, 2026 | $24.80 | $24.80 | $24.56 | $24.73 | -0.24% | 10,267 |
| Aug 13, 2026 | $24.77 | $24.79 | $24.50 | $24.79 | +0.49% | 9,791 |
| Aug 12, 2026 | $24.57 | $24.79 | $24.53 | $24.67 | +1.11% | 10,839 |
| Aug 11, 2026 | $24.68 | $24.78 | $24.29 | $24.40 | -0.85% | 10,734 |
| Aug 10, 2026 | $24.43 | $24.62 | $24.43 | $24.61 | +0.45% | 2,849 |
| Aug 7, 2026 | $24.78 | $24.79 | $24.50 | $24.50 | -0.65% | 4,979 |
| Aug 6, 2026 | $24.74 | $24.74 | $24.66 | $24.66 | 0.00% | 1,188 |
| Aug 5, 2026 | $24.65 | $24.79 | $24.62 | $24.66 | -0.12% | 9,953 |
| Aug 4, 2026 | $24.80 | $24.80 | $24.69 | $24.69 | -0.40% | 2,419 |
| Aug 3, 2026 | $24.61 | $24.79 | $24.61 | $24.79 | +0.24% | 3,737 |
| Jul 31, 2026 | $24.74 | $24.79 | $24.69 | $24.73 | +0.45% | 12,115 |
| Jul 30, 2026 | $24.80 | $24.80 | $24.62 | $24.62 | -0.69% | 3,291 |
| Jul 29, 2026 | $24.76 | $24.79 | $24.51 | $24.79 | +0.12% | 22,180 |
| Jul 28, 2026 | $24.94 | $24.94 | $24.73 | $24.76 | -0.32% | 10,671 |
| Jul 27, 2026 | $25.01 | $25.04 | $24.73 | $24.84 | +0.24% | 10,754 |
| Jul 24, 2026 | $24.99 | $25.00 | $24.78 | $24.78 | -0.56% | 1,537 |
| Jul 23, 2026 | $24.99 | $24.99 | $24.75 | $24.92 | -0.28% | 6,303 |
| Jul 22, 2026 | $25.03 | $25.13 | $24.99 | $24.99 | -0.04% | 7,058 |
| Jul 21, 2026 | $25.07 | $25.07 | $25.00 | $25.00 | -0.60% | 1,193 |
| Jul 20, 2026 | $25.19 | $25.20 | $25.14 | $25.15 | +0.12% | 8,205 |
| Jul 17, 2026 | $25.06 | $25.20 | $25.05 | $25.12 | +0.04% | 7,636 |
| Jul 16, 2026 | $25.20 | $25.20 | $24.89 | $25.11 | -0.28% | 1,081 |
| Jul 15, 2026 | $25.15 | $25.19 | $25.09 | $25.18 | +0.70% | 5,438 |
| Jul 14, 2026 | $25.08 | $25.13 | $25.00 | $25.01 | -0.10% | 6,609 |
| Jul 13, 2026 | $25.05 | $25.08 | $24.90 | $25.03 | +0.24% | 7,968 |
| Jul 10, 2026 | $25.09 | $25.09 | $24.91 | $24.97 | -0.04% | 1,196 |
| Jul 9, 2026 | $25.04 | $25.05 | $24.91 | $24.98 | +0.04% | 2,821 |
| Jul 8, 2026 | $25.08 | $25.08 | $24.90 | $24.97 | -0.12% | 13,330 |
| Jul 7, 2026 | $25.09 | $25.12 | $24.99 | $25.00 | +0.28% | 3,364 |
| Jul 6, 2026 | $25.13 | $25.13 | $24.93 | $24.93 | -0.80% | 879 |
| Jul 2, 2026 | $25.19 | $25.19 | $25.02 | $25.13 | +0.28% | 8,984 |
| Jul 1, 2026 | $25.07 | $25.17 | $24.98 | $25.06 | +0.24% | 5,197 |
| Jun 30, 2026 | $24.94 | $25.00 | $24.76 | $25.00 | +0.68% | 47,168 |
| Jun 29, 2026 | $24.93 | $24.95 | $24.70 | $24.83 | +0.08% | 4,856 |
| Jun 26, 2026 | $24.81 | $25.04 | $24.79 | $24.81 | 0.00% | 14,080 |
| Jun 25, 2026 | $25.12 | $25.13 | $24.72 | $24.81 | -1.23% | 19,125 |
| Jun 24, 2026 | $25.19 | $25.19 | $25.11 | $25.12 | -0.04% | 4,044 |
| Jun 23, 2026 | $25.05 | $25.19 | $24.83 | $25.13 | +0.64% | 13,358 |
| Jun 22, 2026 | $25.00 | $25.15 | $24.97 | $24.97 | -0.12% | 6,802 |
| Jun 18, 2026 | $25.01 | $25.15 | $24.81 | $25.00 | +0.52% | 5,485 |
| Jun 17, 2026 | $24.99 | $25.07 | $24.68 | $24.87 | 0.00% | 6,628 |
| Jun 16, 2026 | $24.83 | $24.95 | $24.82 | $24.87 | -0.24% | 3,630 |
| Jun 15, 2026 | $24.85 | $24.99 | $24.61 | $24.93 | -0.48% | 6,533 |
| Jun 12, 2026 | $25.27 | $25.27 | $25.05 | $25.05 | -0.40% | 1,565 |
| Jun 11, 2026 | $25.12 | $25.30 | $25.12 | $25.15 | -0.04% | 4,968 |
| Jun 10, 2026 | $25.28 | $25.28 | $25.16 | $25.16 | 0.00% | 3,265 |
| Jun 9, 2026 | $25.16 | $25.48 | $25.06 | $25.16 | +0.24% | 12,802 |
| Jun 8, 2026 | $25.04 | $25.20 | $25.00 | $25.10 | +0.44% | 2,988 |
| Jun 5, 2026 | $25.20 | $25.20 | $24.99 | $24.99 | -0.91% | 3,342 |
| Jun 4, 2026 | $25.20 | $25.22 | $25.00 | $25.22 | +0.80% | 3,663 |
| Jun 3, 2026 | $25.16 | $25.16 | $25.00 | $25.02 | -0.71% | 2,629 |
| Jun 2, 2026 | $25.22 | $25.36 | $25.11 | $25.20 | -0.32% | 3,139 |
| Jun 1, 2026 | $25.16 | $25.65 | $25.16 | $25.28 | +0.12% | 4,915 |
| May 29, 2026 | $25.39 | $25.39 | $25.25 | $25.25 | -0.47% | 2,802 |
| May 28, 2026 | $25.12 | $25.85 | $25.08 | $25.37 | +1.20% | 23,887 |
| May 27, 2026 | $24.94 | $25.14 | $24.93 | $25.07 | +0.84% | 10,198 |
| May 26, 2026 | $24.90 | $24.93 | $24.83 | $24.86 | +0.65% | 5,288 |
| May 22, 2026 | $24.88 | $24.88 | $24.56 | $24.70 | -0.53% | 6,256 |
| May 21, 2026 | $24.85 | $24.85 | $24.60 | $24.83 | +0.17% | 12,579 |
| May 20, 2026 | $24.92 | $24.95 | $24.78 | $24.79 | -0.80% | 2,416 |
| May 19, 2026 | $24.99 | $24.99 | $24.65 | $24.99 | -0.04% | 14,032 |
| May 18, 2026 | $25.10 | $25.10 | $25.00 | $25.00 | +0.12% | 6,481 |
| May 15, 2026 | $24.85 | $25.10 | $24.85 | $24.97 | +0.48% | 8,062 |
| May 14, 2026 | $25.10 | $25.17 | $24.85 | $24.85 | -0.84% | 3,186 |
| May 13, 2026 | $25.04 | $25.19 | $24.85 | $25.06 | +0.06% | 8,035 |
| May 12, 2026 | $25.05 | $25.05 | $24.93 | $25.05 | -0.02% | 4,786 |
| May 11, 2026 | $25.15 | $25.18 | $24.89 | $25.05 | -0.48% | 6,629 |
| May 8, 2026 | $25.09 | $25.17 | $24.97 | $25.17 | +0.36% | 6,757 |
| May 7, 2026 | $24.85 | $25.10 | $24.85 | $25.08 | +0.56% | 8,844 |
| May 6, 2026 | $24.91 | $24.94 | $24.66 | $24.94 | +0.77% | 2,748 |
| May 5, 2026 | $24.70 | $24.82 | $24.62 | $24.75 | +0.20% | 20,431 |
| May 4, 2026 | $24.55 | $24.75 | $24.55 | $24.70 | -0.24% | 5,172 |
| May 1, 2026 | $24.65 | $24.78 | $24.56 | $24.76 | -0.16% | 6,182 |
| Apr 30, 2026 | $24.57 | $24.85 | $24.32 | $24.80 | +2.06% | 25,034 |
| Apr 29, 2026 | $24.82 | $24.85 | $24.30 | $24.30 | -2.02% | 22,643 |
| Apr 28, 2026 | $24.64 | $24.95 | $24.53 | $24.80 | +0.65% | 26,542 |
| Apr 27, 2026 | $24.69 | $24.74 | $24.60 | $24.64 | +0.24% | 14,256 |
| Apr 24, 2026 | $24.72 | $24.72 | $24.58 | $24.58 | -0.85% | 9,685 |
| Apr 23, 2026 | $24.44 | $24.82 | $24.41 | $24.79 | +1.35% | 18,146 |
| Apr 22, 2026 | $24.28 | $24.47 | $23.90 | $24.46 | +1.28% | 11,564 |
| Apr 21, 2026 | $24.28 | $24.28 | $24.09 | $24.15 | -0.25% | 6,557 |
| Apr 20, 2026 | $23.97 | $24.34 | $23.80 | $24.21 | -0.04% | 8,393 |
| Apr 17, 2026 | $23.75 | $24.22 | $23.75 | $24.22 | +1.42% | 6,827 |
| Apr 16, 2026 | $23.90 | $24.10 | $23.66 | $23.88 | -0.08% | 19,541 |
| Apr 15, 2026 | $23.78 | $23.90 | $23.63 | $23.90 | +1.19% | 7,195 |
| Apr 14, 2026 | $23.55 | $23.74 | $23.40 | $23.62 | +0.55% | 6,137 |
| Apr 13, 2026 | $23.54 | $23.58 | $23.35 | $23.49 | +0.43% | 4,836 |
| Apr 10, 2026 | $23.17 | $23.53 | $23.17 | $23.39 | +0.69% | 10,069 |
| Apr 9, 2026 | $23.18 | $23.41 | $23.08 | $23.23 | +0.28% | 9,467 |
| Apr 8, 2026 | $23.08 | $23.41 | $22.94 | $23.17 | +0.98% | 8,924 |
| Apr 7, 2026 | $23.02 | $23.02 | $22.81 | $22.94 | -0.17% | 7,458 |
| Apr 6, 2026 | $22.99 | $23.03 | $22.90 | $22.98 | +0.31% | 10,343 |
| Apr 2, 2026 | $22.83 | $23.03 | $22.80 | $22.91 | +0.09% | 12,738 |
| Apr 1, 2026 | $22.71 | $23.03 | $22.68 | $22.89 | +1.02% | 15,231 |
| Mar 31, 2026 | $22.72 | $23.06 | $22.66 | $22.66 | -0.22% | 37,034 |
| Mar 30, 2026 | $22.71 | $22.91 | $22.71 | $22.71 | +0.22% | 2,415 |
| Mar 27, 2026 | $22.72 | $23.07 | $22.66 | $22.66 | -0.26% | 6,109 |
| Mar 26, 2026 | $22.81 | $23.06 | $22.55 | $22.72 | -0.44% | 5,873 |
| Mar 25, 2026 | $22.81 | $23.09 | $22.81 | $22.82 | +0.22% | 12,259 |
| Mar 24, 2026 | $22.67 | $22.91 | $22.67 | $22.77 | +0.44% | 11,717 |
| Mar 23, 2026 | $23.27 | $23.79 | $22.63 | $22.67 | -1.56% | 64,282 |
| Mar 20, 2026 | $23.54 | $23.70 | $23.03 | $23.03 | -2.17% | 22,779 |
| Mar 19, 2026 | $23.89 | $24.50 | $23.48 | $23.54 | -1.83% | 45,856 |
| Mar 18, 2026 | $23.90 | $24.25 | $23.90 | $23.98 | +0.25% | 12,561 |
| Mar 17, 2026 | $24.37 | $24.37 | $23.82 | $23.92 | -1.32% | 48,299 |
| Mar 16, 2026 | $24.67 | $24.67 | $24.24 | $24.24 | -2.96% | 9,746 |
| Mar 13, 2026 | $25.08 | $25.08 | $24.90 | $24.98 | +0.12% | 5,357 |
| Mar 12, 2026 | $25.11 | $25.11 | $24.95 | $24.95 | -0.36% | 5,891 |
| Mar 11, 2026 | $25.15 | $25.15 | $24.92 | $25.04 | -0.40% | 5,172 |
| Mar 10, 2026 | $25.03 | $25.15 | $25.01 | $25.14 | +0.92% | 8,842 |
| Mar 9, 2026 | $25.08 | $25.08 | $24.90 | $24.91 | -0.60% | 8,480 |
| Mar 6, 2026 | $24.86 | $25.18 | $24.86 | $25.06 | +0.20% | 6,925 |
| Mar 5, 2026 | $25.00 | $25.01 | $24.90 | $25.01 | +0.52% | 6,821 |
| Mar 4, 2026 | $24.96 | $25.02 | $24.84 | $24.88 | -0.24% | 13,126 |
| Mar 3, 2026 | $24.96 | $25.00 | $24.65 | $24.94 | -0.08% | 12,588 |
| Mar 2, 2026 | $24.97 | $25.09 | $24.87 | $24.96 | +0.08% | 8,843 |
| Feb 27, 2026 | $25.13 | $25.13 | $24.81 | $24.94 | -0.83% | 24,263 |
| Feb 26, 2026 | $25.14 | $25.21 | $25.10 | $25.15 | +0.16% | 7,937 |
| Feb 25, 2026 | $25.16 | $25.21 | $25.05 | $25.11 | +0.08% | 11,192 |
| Feb 24, 2026 | $25.04 | $25.12 | $25.04 | $25.09 | +0.20% | 6,748 |
| Feb 23, 2026 | $24.96 | $25.05 | $24.90 | $25.04 | +0.52% | 13,489 |
| Feb 20, 2026 | $24.91 | $24.97 | $24.90 | $24.91 | +0.28% | 6,630 |
| Feb 19, 2026 | $24.96 | $25.00 | $24.80 | $24.84 | -0.12% | 22,620 |
| Feb 18, 2026 | $25.11 | $25.12 | $24.86 | $24.87 | -0.56% | 11,058 |
| Feb 17, 2026 | $24.92 | $25.13 | $24.89 | $25.01 | +0.89% | 17,614 |
| Feb 13, 2026 | $24.94 | $24.94 | $24.74 | $24.79 | -0.16% | 7,262 |
| Feb 12, 2026 | $24.98 | $24.98 | $24.81 | $24.83 | -0.48% | 12,709 |
| Feb 11, 2026 | $24.94 | $25.09 | $24.91 | $24.95 | +0.04% | 9,257 |
| Feb 10, 2026 | $24.89 | $25.00 | $24.63 | $24.94 | +0.35% | 13,527 |
| Feb 9, 2026 | $24.52 | $24.98 | $24.39 | $24.85 | +1.44% | 8,376 |
| Feb 6, 2026 | $24.48 | $24.95 | $24.28 | $24.50 | +0.45% | 8,092 |
| Feb 5, 2026 | $25.15 | $25.15 | $24.21 | $24.39 | -2.83% | 76,174 |
| Feb 4, 2026 | $25.03 | $25.14 | $25.03 | $25.10 | -0.04% | 1,868 |
| Feb 3, 2026 | $24.92 | $25.12 | $24.87 | $25.11 | +1.13% | 10,628 |
| Feb 2, 2026 | $24.90 | $24.90 | $24.72 | $24.83 | +0.08% | 6,840 |
| Jan 30, 2026 | $24.74 | $24.88 | $24.71 | $24.81 | +0.69% | 10,186 |
| Jan 29, 2026 | $24.67 | $24.76 | $24.61 | $24.64 | +0.37% | 14,656 |
| Jan 28, 2026 | $24.70 | $24.80 | $24.52 | $24.55 | -0.61% | 10,828 |
| Jan 27, 2026 | $24.72 | $24.79 | $24.57 | $24.70 | -0.08% | 6,402 |
| Jan 26, 2026 | $24.73 | $24.89 | $24.59 | $24.72 | +0.28% | 15,510 |
| Jan 23, 2026 | $24.81 | $24.81 | $24.54 | $24.65 | -0.20% | 3,572 |
| Jan 22, 2026 | $24.59 | $25.00 | $24.50 | $24.70 | +0.86% | 8,846 |
| Jan 21, 2026 | $24.60 | $24.64 | $24.48 | $24.49 | -0.33% | 15,559 |
| Jan 20, 2026 | $24.81 | $24.81 | $24.55 | $24.57 | -1.05% | 11,704 |
| Jan 16, 2026 | $24.76 | $24.83 | $24.62 | $24.83 | +0.40% | 13,462 |
| Jan 15, 2026 | $24.82 | $24.83 | $24.63 | $24.73 | -0.40% | 18,709 |
| Jan 14, 2026 | $24.81 | $25.00 | $24.70 | $24.83 | +0.28% | 18,174 |
| Jan 13, 2026 | $24.71 | $24.76 | $24.71 | $24.76 | +0.32% | 3,712 |
| Jan 12, 2026 | $24.64 | $24.73 | $24.64 | $24.68 | +0.37% | 3,937 |
| Jan 9, 2026 | $24.77 | $24.85 | $24.59 | $24.59 | -0.57% | 20,719 |
| Jan 8, 2026 | $24.77 | $24.80 | $24.65 | $24.73 | -0.08% | 10,854 |
| Jan 7, 2026 | $24.88 | $25.15 | $24.63 | $24.75 | -0.16% | 12,944 |
| Jan 6, 2026 | $24.75 | $25.08 | $24.75 | $24.79 | -0.04% | 7,364 |
| Jan 5, 2026 | $25.07 | $25.16 | $24.60 | $24.80 | -1.08% | 33,846 |
| Jan 2, 2026 | $24.59 | $25.09 | $24.59 | $25.07 | +2.24% | 7,908 |
| Dec 31, 2025 | $24.80 | $25.16 | $24.51 | $24.52 | -0.85% | 19,273 |
| Dec 30, 2025 | $25.02 | $25.18 | $24.56 | $24.73 | -0.20% | 16,377 |
| Dec 29, 2025 | $24.75 | $25.16 | $24.75 | $24.78 | +0.12% | 11,630 |
| Dec 26, 2025 | $24.97 | $25.03 | $24.75 | $24.75 | -0.84% | 2,590 |
| Dec 24, 2025 | $24.53 | $25.04 | $24.53 | $24.96 | +1.55% | 5,019 |
| Dec 23, 2025 | $24.82 | $25.04 | $24.53 | $24.58 | -1.01% | 12,198 |
| Dec 22, 2025 | $24.88 | $25.05 | $24.65 | $24.83 | -0.60% | 23,071 |
| Dec 19, 2025 | $25.09 | $25.09 | $24.93 | $24.98 | +0.12% | 3,773 |
| Dec 18, 2025 | $25.09 | $25.09 | $24.80 | $24.95 | -0.36% | 2,702 |
| Dec 17, 2025 | $25.03 | $25.09 | $24.90 | $25.04 | +0.36% | 7,547 |
| Dec 16, 2025 | $24.81 | $25.10 | $24.81 | $24.95 | -1.62% | 9,441 |
| Dec 15, 2025 | $25.40 | $25.40 | $25.14 | $25.36 | +0.20% | 9,088 |
| Dec 12, 2025 | $25.30 | $25.31 | $25.21 | $25.31 | +0.36% | 4,558 |
| Dec 11, 2025 | $25.21 | $25.35 | $25.15 | $25.22 | -0.16% | 21,527 |
| Dec 10, 2025 | $25.39 | $25.39 | $25.20 | $25.26 | -0.36% | 3,398 |
| Dec 9, 2025 | $25.39 | $25.39 | $25.30 | $25.35 | +0.12% | 15,686 |
| Dec 8, 2025 | $25.39 | $25.39 | $25.29 | $25.32 | +0.04% | 6,147 |
| Dec 5, 2025 | $25.26 | $25.39 | $25.17 | $25.31 | +0.84% | 9,236 |
| Dec 4, 2025 | $25.32 | $25.37 | $25.10 | $25.10 | -0.87% | 10,048 |
| Dec 3, 2025 | $25.36 | $25.39 | $25.23 | $25.32 | +0.08% | 9,475 |
| Dec 2, 2025 | $25.34 | $25.34 | $25.25 | $25.30 | +0.28% | 17,329 |
| Dec 1, 2025 | $24.95 | $25.35 | $24.95 | $25.23 | +1.28% | 7,435 |
| Nov 28, 2025 | $25.32 | $25.32 | $24.91 | $24.91 | -1.44% | 11,847 |
| Nov 26, 2025 | $25.24 | $25.34 | $25.18 | $25.28 | +0.80% | 11,216 |
| Nov 25, 2025 | $25.02 | $25.15 | $24.84 | $25.08 | +0.85% | 9,480 |
| Nov 24, 2025 | $25.07 | $25.25 | $24.86 | $24.86 | -0.55% | 11,076 |
| Nov 21, 2025 | $25.00 | $25.25 | $24.57 | $25.00 | +0.36% | 11,784 |
| Nov 20, 2025 | $25.18 | $25.19 | $24.62 | $24.91 | -0.28% | 25,600 |
| Nov 19, 2025 | $24.90 | $25.15 | $24.84 | $24.98 | +0.77% | 22,357 |
| Nov 18, 2025 | $24.57 | $25.00 | $24.35 | $24.79 | +0.90% | 35,469 |
| Nov 17, 2025 | $25.19 | $25.28 | $24.56 | $24.57 | -1.72% | 18,662 |
| Nov 14, 2025 | $25.40 | $25.40 | $25.00 | $25.00 | -1.34% | 3,465 |
| Nov 13, 2025 | $25.40 | $25.40 | $25.17 | $25.34 | -0.04% | 5,759 |
| Nov 12, 2025 | $25.36 | $25.36 | $25.10 | $25.35 | +0.44% | 14,200 |
| Nov 11, 2025 | $25.35 | $25.36 | $25.19 | $25.24 | -0.04% | 4,420 |
| Nov 10, 2025 | $25.23 | $25.28 | $25.09 | $25.25 | +0.28% | 6,170 |
| Nov 7, 2025 | $25.00 | $25.28 | $25.00 | $25.18 | +0.48% | 3,859 |
| Nov 6, 2025 | $25.25 | $25.25 | $24.68 | $25.06 | -0.44% | 4,628 |
| Nov 5, 2025 | $24.71 | $25.27 | $24.71 | $25.17 | +1.44% | 21,458 |
| Nov 4, 2025 | $24.93 | $24.93 | $24.65 | $24.81 | -0.55% | 13,770 |
| Nov 3, 2025 | $25.14 | $25.14 | $24.95 | $24.95 | -0.87% | 1,476 |
| Oct 31, 2025 | $25.22 | $25.22 | $24.75 | $25.17 | +0.68% | 10,142 |
| Oct 30, 2025 | $25.14 | $25.19 | $25.00 | $25.00 | -0.16% | 7,998 |
| Oct 29, 2025 | $25.14 | $25.15 | $25.04 | $25.04 | -0.24% | 7,471 |
| Oct 28, 2025 | $25.09 | $25.13 | $25.00 | $25.10 | +0.31% | 13,813 |
| Oct 27, 2025 | $25.25 | $25.25 | $25.00 | $25.02 | -0.30% | 4,760 |
| Oct 24, 2025 | $25.05 | $25.25 | $25.05 | $25.10 | +0.29% | 4,153 |
| Oct 23, 2025 | $25.00 | $25.03 | $25.00 | $25.03 | +0.11% | 2,410 |
| Oct 22, 2025 | $25.12 | $25.12 | $25.00 | $25.00 | – | 8,574 |
Seasonality
BIPJ return in each calendar month over the last 3 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 | 2.2% | 0.6% | -4.4% | 0.7% | 3.0% | -0.3% | 3.0% | 1.0% | 0.2% | -1.1% | 0.1% | -3.4% |
| Months up | 2 of 2 | 2 of 2 | 0 of 2 | 1 of 2 | 2 of 2 | 1 of 3 | 2 of 3 | 1 of 3 | 1 of 3 | 1 of 3 | 1 of 3 | 1 of 2 |
| 2026 | 1.2% | 0.5% | -7.5% | 9.4% | 1.8% | 0.8% | -1.1% | -2.1% | -1.4% | -4.8% | -2.2% | |
| 2025 | 3.3% | 0.6% | -1.3% | -8.0% | 4.1% | -1.6% | 8.9% | 5.1% | -2.5% | 2.7% | -1.0% | 0.2% |
| 2024 | -0.2% | 1.2% | 0.0% | 4.4% | -1.3% | 3.4% | -7.0% |
See a number that looks wrong?