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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2026 | $22.40 | $22.55 | $21.81 | $21.81 | -2.15% | 11,711 |
| Oct 2026 | $23.37 | $23.80 | $22.29 | $22.29 | -4.78% | 167,996 |
| Sep 2026 | $24.21 | $24.42 | $22.75 | $23.41 | -3.30% | 177,813 |
| Aug 2026 | $24.61 | $24.80 | $23.64 | $24.21 | -2.10% | 198,286 |
| Jul 2026 | $25.07 | $25.20 | $24.51 | $24.73 | -1.08% | 147,810 |
| Jun 2026 | $25.16 | $25.65 | $24.61 | $25.00 | -0.99% | 174,985 |
| May 2026 | $24.65 | $25.85 | $24.55 | $25.25 | +1.81% | 164,771 |
| Apr 2026 | $22.71 | $24.95 | $22.68 | $24.80 | +9.44% | 261,586 |
| Mar 2026 | $24.97 | $25.18 | $22.55 | $22.66 | -9.14% | 360,975 |
| Feb 2026 | $24.90 | $25.21 | $24.21 | $24.94 | +0.52% | 276,284 |
| Jan 2026 | $24.59 | $25.16 | $24.48 | $24.81 | +1.18% | 248,892 |
| Dec 2025 | $24.95 | $25.40 | $24.51 | $24.52 | -1.57% | 227,548 |
| Nov 2025 | $25.14 | $25.40 | $24.35 | $24.91 | -1.03% | 236,696 |
| Oct 2025 | $24.66 | $25.30 | $24.46 | $25.17 | +2.73% | 249,779 |
| Sep 2025 | $25.54 | $25.74 | $24.37 | $24.50 | -4.26% | 501,725 |
| Aug 2025 | $24.39 | $25.75 | $24.32 | $25.59 | +5.14% | 221,965 |
| Jul 2025 | $22.42 | $24.87 | $22.42 | $24.34 | +8.86% | 320,686 |
| Jun 2025 | $23.26 | $23.93 | $22.24 | $22.36 | -3.50% | 429,670 |
| May 2025 | $22.48 | $23.47 | $22.11 | $23.17 | +4.13% | 314,685 |
| Apr 2025 | $24.25 | $24.78 | $21.16 | $22.25 | -7.98% | 451,891 |
| Mar 2025 | $24.96 | $25.15 | $24.18 | $24.18 | -3.09% | 273,293 |
| Feb 2025 | $24.60 | $25.62 | $24.52 | $24.95 | +0.65% | 286,786 |
| Jan 2025 | $24.10 | $25.14 | $23.53 | $24.79 | +3.29% | 324,985 |
| Dec 2024 | $26.20 | $26.20 | $23.75 | $24.00 | -8.68% | 577,945 |
| Nov 2024 | $25.48 | $26.29 | $25.03 | $26.28 | +3.38% | 284,845 |
| Oct 2024 | $25.80 | $25.82 | $25.13 | $25.42 | -1.32% | 317,338 |
| Sep 2024 | $25.32 | $26.00 | $25.04 | $25.76 | +2.02% | 609,542 |
| Aug 2024 | $25.29 | $25.50 | $24.71 | $25.25 | 0.00% | 367,289 |
| Jul 2024 | $24.95 | $25.58 | $24.84 | $25.25 | +1.20% | 695,042 |
| Jun 2024 | $24.99 | $25.18 | $24.87 | $24.95 | -0.16% | 2,170,842 |
| May 2024 | $24.59 | $24.99 | $24.59 | $24.99 | – | – |
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?