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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $22.40 | $22.55 | $21.81 | $21.81 | -2.15% | 11,711 |
| Oct 26, 2026 | $23.18 | $23.58 | $22.29 | $22.29 | -4.42% | 47,296 |
| Oct 19, 2026 | $23.24 | $23.80 | $22.91 | $23.32 | 0.00% | 20,630 |
| Oct 12, 2026 | $22.69 | $23.74 | $22.57 | $23.32 | +1.96% | 59,201 |
| Oct 5, 2026 | $23.18 | $23.38 | $22.33 | $22.87 | -1.16% | 28,483 |
| Sep 28, 2026 | $23.38 | $23.82 | $22.75 | $23.14 | -1.07% | 35,030 |
| Sep 21, 2026 | $23.73 | $23.80 | $23.00 | $23.39 | -1.02% | 50,350 |
| Sep 14, 2026 | $24.01 | $24.42 | $23.25 | $23.63 | -1.46% | 41,430 |
| Sep 8, 2026 | $23.66 | $24.23 | $23.65 | $23.98 | +1.35% | 22,430 |
| Aug 31, 2026 | $24.65 | $24.65 | $23.45 | $23.66 | -1.62% | 55,626 |
| Aug 24, 2026 | $23.96 | $24.57 | $23.64 | $24.05 | +0.42% | 49,752 |
| Aug 17, 2026 | $24.73 | $24.77 | $23.74 | $23.95 | -3.15% | 67,111 |
| Aug 10, 2026 | $24.43 | $24.80 | $24.29 | $24.73 | +0.94% | 44,480 |
| Aug 3, 2026 | $24.61 | $24.80 | $24.50 | $24.50 | -0.93% | 22,276 |
| Jul 27, 2026 | $25.01 | $25.04 | $24.51 | $24.73 | -0.20% | 59,011 |
| Jul 20, 2026 | $25.19 | $25.20 | $24.75 | $24.78 | -1.35% | 24,296 |
| Jul 13, 2026 | $25.05 | $25.20 | $24.89 | $25.12 | +0.60% | 28,732 |
| Jul 6, 2026 | $25.13 | $25.13 | $24.90 | $24.97 | -0.64% | 21,590 |
| Jun 29, 2026 | $24.93 | $25.19 | $24.70 | $25.13 | +1.29% | 66,205 |
| Jun 22, 2026 | $25.00 | $25.19 | $24.72 | $24.81 | -0.76% | 57,409 |
| Jun 15, 2026 | $24.85 | $25.15 | $24.61 | $25.00 | -0.20% | 22,276 |
| Jun 8, 2026 | $25.04 | $25.48 | $25.00 | $25.05 | +0.24% | 25,588 |
| Jun 1, 2026 | $25.16 | $25.65 | $24.99 | $24.99 | -1.03% | 17,688 |
| May 26, 2026 | $24.90 | $25.85 | $24.83 | $25.25 | +2.23% | 42,175 |
| May 18, 2026 | $25.10 | $25.10 | $24.56 | $24.70 | -1.08% | 41,764 |
| May 11, 2026 | $25.15 | $25.19 | $24.85 | $24.97 | -0.79% | 30,698 |
| May 4, 2026 | $24.55 | $25.17 | $24.55 | $25.17 | +1.66% | 43,952 |
| Apr 27, 2026 | $24.69 | $24.95 | $24.30 | $24.76 | +0.73% | 94,657 |
| Apr 20, 2026 | $23.97 | $24.82 | $23.80 | $24.58 | +1.49% | 54,345 |
| Apr 13, 2026 | $23.54 | $24.22 | $23.35 | $24.22 | +3.55% | 44,536 |
| Apr 6, 2026 | $22.99 | $23.53 | $22.81 | $23.39 | +2.10% | 46,261 |
| Mar 30, 2026 | $22.71 | $23.06 | $22.66 | $22.91 | +1.10% | 67,418 |
| Mar 23, 2026 | $23.27 | $23.79 | $22.55 | $22.66 | -1.61% | 100,240 |
| Mar 16, 2026 | $24.67 | $24.67 | $23.03 | $23.03 | -7.81% | 139,241 |
| Mar 9, 2026 | $25.08 | $25.15 | $24.90 | $24.98 | -0.32% | 33,742 |
| Mar 2, 2026 | $24.97 | $25.18 | $24.65 | $25.06 | +0.48% | 48,303 |
| Feb 23, 2026 | $24.96 | $25.21 | $24.81 | $24.94 | +0.12% | 63,629 |
| Feb 17, 2026 | $24.92 | $25.13 | $24.80 | $24.91 | +0.48% | 57,922 |
| Feb 9, 2026 | $24.52 | $25.09 | $24.39 | $24.79 | +1.18% | 51,131 |
| Feb 2, 2026 | $24.90 | $25.15 | $24.21 | $24.50 | -1.25% | 103,602 |
| Jan 26, 2026 | $24.73 | $24.89 | $24.52 | $24.81 | +0.65% | 57,582 |
| Jan 20, 2026 | $24.81 | $25.00 | $24.48 | $24.65 | -0.72% | 39,681 |
| Jan 12, 2026 | $24.64 | $25.00 | $24.62 | $24.83 | +0.98% | 57,994 |
| Jan 5, 2026 | $25.07 | $25.16 | $24.59 | $24.59 | -1.91% | 85,727 |
| Dec 29, 2025 | $24.75 | $25.18 | $24.51 | $25.07 | +1.29% | 55,188 |
| Dec 22, 2025 | $24.88 | $25.05 | $24.53 | $24.75 | -0.92% | 42,878 |
| Dec 15, 2025 | $25.40 | $25.40 | $24.80 | $24.98 | -1.30% | 32,551 |
| Dec 8, 2025 | $25.39 | $25.39 | $25.15 | $25.31 | 0.00% | 51,316 |
| Dec 1, 2025 | $24.95 | $25.39 | $24.95 | $25.31 | +1.61% | 53,523 |
| Nov 24, 2025 | $25.07 | $25.34 | $24.84 | $24.91 | -0.36% | 43,619 |
| Nov 17, 2025 | $25.19 | $25.28 | $24.35 | $25.00 | 0.00% | 113,872 |
| Nov 10, 2025 | $25.23 | $25.40 | $25.00 | $25.00 | -0.71% | 34,014 |
| Nov 3, 2025 | $25.14 | $25.28 | $24.65 | $25.18 | +0.04% | 45,191 |
| Oct 27, 2025 | $25.25 | $25.25 | $24.75 | $25.17 | +0.28% | 44,184 |
| Oct 20, 2025 | $25.18 | $25.30 | $25.00 | $25.10 | +0.04% | 38,026 |
| Oct 13, 2025 | $25.00 | $25.18 | $25.00 | $25.09 | +0.16% | 78,362 |
| Oct 6, 2025 | $24.95 | $25.14 | $24.89 | $25.05 | +0.85% | 62,770 |
| Sep 29, 2025 | $24.78 | $24.98 | $24.37 | $24.84 | -0.16% | 230,059 |
| Sep 22, 2025 | $25.19 | $25.28 | $24.37 | $24.88 | -0.88% | 116,874 |
| Sep 15, 2025 | $25.02 | $25.35 | $24.81 | $25.10 | -0.67% | 80,384 |
| Sep 8, 2025 | $25.44 | $25.74 | $25.14 | $25.27 | -0.90% | 57,263 |
| Sep 2, 2025 | $25.54 | $25.54 | $25.10 | $25.50 | -0.35% | 43,582 |
| Aug 25, 2025 | $25.37 | $25.75 | $25.11 | $25.59 | +1.03% | 50,214 |
| Aug 18, 2025 | $25.16 | $25.69 | $25.10 | $25.33 | +0.80% | 77,067 |
| Aug 11, 2025 | $24.66 | $25.13 | $24.50 | $25.13 | +1.95% | 46,569 |
| Aug 4, 2025 | $24.48 | $24.74 | $24.48 | $24.65 | +1.12% | 42,815 |
| Jul 28, 2025 | $24.66 | $24.81 | $24.27 | $24.38 | -0.62% | 46,933 |
| Jul 21, 2025 | $24.02 | $24.87 | $24.00 | $24.53 | +1.98% | 85,689 |
| Jul 14, 2025 | $23.45 | $24.09 | $23.42 | $24.05 | +2.57% | 74,506 |
| Jul 7, 2025 | $23.01 | $23.77 | $22.85 | $23.45 | +2.00% | 100,901 |
| Jun 30, 2025 | $22.79 | $23.07 | $22.36 | $22.99 | +1.46% | 85,728 |
| Jun 23, 2025 | $22.83 | $23.34 | $22.24 | $22.66 | -0.74% | 86,976 |
| Jun 16, 2025 | $22.71 | $23.37 | $22.68 | $22.83 | +1.00% | 104,466 |
| Jun 9, 2025 | $23.01 | $23.33 | $22.27 | $22.61 | -1.76% | 85,441 |
| Jun 2, 2025 | $23.26 | $23.93 | $22.85 | $23.01 | -0.69% | 85,016 |
| May 26, 2025 | $22.22 | $23.47 | $22.22 | $23.17 | +3.81% | 72,119 |
| May 19, 2025 | $22.15 | $22.98 | $22.15 | $22.32 | +0.40% | 69,048 |
| May 12, 2025 | $22.50 | $22.98 | $22.23 | $22.23 | -0.63% | 76,830 |
| May 5, 2025 | $22.24 | $22.60 | $22.11 | $22.37 | -0.13% | 79,966 |
| Apr 28, 2025 | $22.85 | $22.85 | $22.03 | $22.40 | -1.37% | 91,127 |
| Apr 21, 2025 | $22.20 | $22.95 | $21.96 | $22.71 | +1.47% | 77,433 |
| Apr 14, 2025 | $21.59 | $22.40 | $21.40 | $22.38 | +4.87% | 72,657 |
| Apr 7, 2025 | $23.20 | $23.20 | $21.16 | $21.34 | -10.00% | 182,164 |
| Mar 31, 2025 | $24.76 | $24.78 | $23.30 | $23.71 | -4.28% | 86,116 |
| Mar 24, 2025 | $25.13 | $25.13 | $24.47 | $24.77 | -0.80% | 64,392 |
| Mar 17, 2025 | $24.99 | $25.08 | $24.70 | $24.97 | +0.42% | 62,915 |
| Mar 10, 2025 | $24.78 | $25.00 | $24.59 | $24.87 | +0.38% | 54,423 |
| Mar 3, 2025 | $24.96 | $25.15 | $24.68 | $24.77 | -0.72% | 50,679 |
| Feb 24, 2025 | $25.24 | $25.39 | $24.79 | $24.95 | -1.38% | 112,531 |
| Feb 18, 2025 | $25.22 | $25.62 | $24.95 | $25.30 | +0.32% | 54,032 |
| Feb 10, 2025 | $24.87 | $25.29 | $24.52 | $25.22 | +0.92% | 54,529 |
| Feb 3, 2025 | $24.60 | $25.14 | $24.59 | $24.99 | +0.81% | 65,694 |
| Jan 27, 2025 | $24.39 | $25.14 | $24.39 | $24.79 | +0.85% | 93,720 |
| Jan 21, 2025 | $24.46 | $24.66 | $24.33 | $24.58 | +1.24% | 20,916 |
| Jan 13, 2025 | $23.73 | $24.57 | $23.53 | $24.28 | +2.32% | 92,017 |
| Jan 6, 2025 | $24.52 | $24.53 | $23.62 | $23.73 | -3.30% | 96,040 |
| Dec 30, 2024 | $23.89 | $24.69 | $23.75 | $24.54 | +1.66% | 189,040 |
| Dec 23, 2024 | $24.70 | $24.70 | $23.80 | $24.14 | -1.91% | 72,662 |
| Dec 16, 2024 | $24.73 | $25.50 | $24.35 | $24.61 | -1.76% | 92,787 |
| Dec 9, 2024 | $25.50 | $25.50 | $24.97 | $25.05 | -1.76% | 151,377 |
| Dec 2, 2024 | $26.20 | $26.20 | $25.34 | $25.50 | -2.97% | 94,371 |
| Nov 25, 2024 | $26.19 | $26.28 | $25.53 | $26.28 | +1.08% | 25,519 |
| Nov 18, 2024 | $26.00 | $26.29 | $25.34 | $26.00 | +0.58% | 60,533 |
| Nov 11, 2024 | $25.68 | $26.03 | $25.67 | $25.85 | +0.66% | 90,703 |
| Nov 4, 2024 | $25.48 | $25.74 | $25.03 | $25.68 | +1.22% | 101,949 |
| Oct 28, 2024 | $25.34 | $25.48 | $25.26 | $25.37 | -0.12% | 58,947 |
| Oct 21, 2024 | $25.44 | $25.48 | $25.16 | $25.40 | +0.07% | 53,107 |
| Oct 14, 2024 | $25.32 | $25.49 | $25.13 | $25.38 | +0.16% | 82,925 |
| Oct 7, 2024 | $25.45 | $25.58 | $25.21 | $25.34 | -0.63% | 76,600 |
| Sep 30, 2024 | $25.79 | $25.89 | $25.48 | $25.50 | -0.93% | 173,361 |
| Sep 23, 2024 | $25.38 | $25.75 | $25.26 | $25.74 | +1.42% | 145,644 |
| Sep 16, 2024 | $25.32 | $25.47 | $25.04 | $25.38 | +0.36% | 175,276 |
| Sep 9, 2024 | $25.58 | $26.00 | $25.25 | $25.29 | -1.06% | 60,988 |
| Sep 3, 2024 | $25.32 | $25.73 | $25.29 | $25.56 | +1.23% | 106,173 |
| Aug 26, 2024 | $25.50 | $25.50 | $25.25 | $25.25 | -0.98% | 67,614 |
| Aug 19, 2024 | $25.41 | $25.50 | $25.35 | $25.50 | +0.12% | 81,027 |
| Aug 12, 2024 | $25.34 | $25.50 | $25.15 | $25.47 | +0.75% | 32,886 |
| Aug 5, 2024 | $24.83 | $25.35 | $24.71 | $25.28 | +0.12% | 41,153 |
| Jul 29, 2024 | $25.43 | $25.43 | $24.84 | $25.25 | -0.59% | 308,371 |
| Jul 22, 2024 | $25.50 | $25.50 | $25.29 | $25.40 | -0.39% | 91,864 |
| Jul 15, 2024 | $25.50 | $25.58 | $25.05 | $25.50 | +0.04% | 149,454 |
| Jul 8, 2024 | $25.19 | $25.49 | $25.00 | $25.49 | +1.39% | 186,345 |
| Jul 1, 2024 | $24.95 | $25.20 | $24.95 | $25.14 | +0.76% | 103,617 |
| Jun 24, 2024 | $25.08 | $25.09 | $24.92 | $24.95 | -0.16% | 991,275 |
| Jun 17, 2024 | $24.95 | $25.08 | $24.89 | $24.99 | -0.20% | 273,724 |
| Jun 10, 2024 | $25.04 | $25.18 | $24.90 | $25.04 | +0.20% | 638,583 |
| Jun 3, 2024 | $24.99 | $25.15 | $24.87 | $24.99 | 0.00% | 267,260 |
| May 30, 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?