Brookfield Infrastructure Partners Stock Price History
NYSE: BIPConsumer DiscretionaryMarine TransportationUSD
37.10+0.21 (+0.57%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BIP price history at a glance
The price history for Brookfield Infrastructure Partners (BIP) on this page begins on January 7, 2008, when the stock closed at $7.70; it most recently closed at $37.10 on October 5, 2026. The highest price in this record is $46.01, reached on April 4, 2022; the latest close is 19.4% below that peak. Across the 18 complete calendar years in the table, BIP finished higher in 14 and lower in 4. Its best year was 2019 (+39.3%) and its worst was 2008 (-33.3%).
Over roughly 19 years the share price changed +381.9%, a 8.8% compound annual price return (excluding dividends). In the last 12 months alone, BIP has gained 9.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2008
- $46.01
- Date of high
- Apr 4, 2022
- Low since 2008
- $2.84
- Date of low
- Mar 2, 2009
- 52-week high
- $44.04
- 52-week low
- $33.21
- Last close
- $37.10
BIP returns
1 week
+1.59%
1 month
+1.26%
3 months
-1.46%
6 months
+1.48%
Year to date
+6.79%
1 year
+9.12%
3 years
+42.80%
5 years
-3.15%
BIP price return, excluding dividends.
BIP annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 37.10 | +8.16% |
| 2025 | 34.30 | +7.32% |
| 2024 | 31.96 | +1.49% |
| 2023 | 31.49 | +1.61% |
| 2022 | 30.99 | -23.56% |
| 2021 | 40.54 | +23.10% |
| 2020 | 32.93 | +10.11% |
| 2019 | 29.91 | +39.27% |
| 2018 | 21.48 | -19.48% |
| 2017 | 26.67 | +33.88% |
| 2016 | 19.92 | +32.43% |
| 2015 | 15.04 | -10.69% |
| 2014 | 16.85 | +9.10% |
| 2013 | 15.44 | +6.28% |
| 2012 | 14.53 | +32.17% |
| 2011 | 10.99 | +31.59% |
| 2010 | 8.35 | +25.52% |
| 2009 | 6.65 | +29.70% |
| 2008 | 5.13 | -33.35% |
2026 return is year to date.
BIP daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 36.92 | 37.34 | 36.74 | 37.10 | +0.57% | |
| 37.50 | 37.51 | 36.54 | 36.89 | -1.44% | |
| 36.38 | 37.73 | 36.38 | 37.43 | +3.48% | |
| 36.71 | 36.71 | 35.69 | 36.17 | -0.96% | |
| 36.03 | 36.90 | 36.03 | 36.52 | +2.04% | |
| 35.53 | 35.97 | 35.25 | 35.79 | +0.68% | |
| 35.80 | 35.91 | 35.36 | 35.55 | +0.17% | |
| 34.83 | 35.51 | 34.44 | 35.49 | +1.87% | |
| 34.70 | 35.04 | 34.37 | 34.84 | +0.23% | |
| 34.50 | 34.94 | 34.35 | 34.76 | +0.93% | |
| 35.25 | 35.44 | 34.30 | 34.44 | -2.21% | |
| 35.54 | 35.59 | 35.11 | 35.22 | -1.57% | |
| 35.87 | 36.29 | 35.62 | 35.78 | -0.14% | |
| 35.73 | 36.17 | 35.73 | 35.83 | -0.67% | |
| 35.54 | 36.18 | 35.32 | 36.07 | +0.28% | |
| 35.56 | 36.25 | 35.43 | 35.97 | +1.21% | |
| 35.03 | 35.93 | 35.03 | 35.54 | +1.43% | |
| 35.82 | 35.99 | 35.03 | 35.04 | -1.71% | |
| 36.73 | 36.73 | 35.02 | 35.65 | -3.34% | |
| 36.67 | 36.97 | 36.52 | 36.88 | +1.26% | |
| 36.38 | 36.79 | 36.34 | 36.42 | -0.60% | |
| 37.07 | 37.21 | 36.45 | 36.64 | -1.66% | |
| 36.76 | 37.57 | 36.76 | 37.26 | +0.35% | |
| 36.43 | 37.27 | 36.43 | 37.13 | +0.79% | |
| 36.32 | 36.92 | 35.92 | 36.84 | +1.52% | |
| 37.21 | 37.31 | 36.27 | 36.29 | -2.21% | |
| 37.28 | 37.66 | 36.36 | 37.11 | -1.83% | |
| 37.57 | 37.91 | 37.26 | 37.80 | -0.79% | |
| 38.88 | 39.10 | 38.07 | 38.10 | -2.01% | |
| 38.75 | 38.92 | 38.59 | 38.88 | +0.08% | |
| 39.00 | 39.06 | 38.68 | 38.85 | -0.23% | |
| 38.30 | 39.40 | 38.28 | 38.94 | +0.99% | |
| 38.70 | 39.15 | 38.37 | 38.56 | -1.00% | |
| 39.00 | 39.38 | 38.72 | 38.95 | +0.03% | |
| 39.44 | 39.69 | 38.75 | 38.94 | -1.22% | |
| 38.66 | 39.50 | 38.61 | 39.42 | +2.87% | |
| 39.26 | 39.26 | 38.32 | 38.32 | -1.52% | |
| 39.53 | 39.64 | 38.85 | 38.91 | -2.09% | |
| 39.99 | 40.51 | 39.46 | 39.74 | -0.67% | |
| 39.53 | 40.11 | 39.39 | 40.01 | +1.42% | |
| 39.35 | 40.15 | 39.35 | 39.45 | +0.18% | |
| 38.22 | 39.78 | 38.10 | 39.38 | +3.69% | |
| 38.76 | 39.20 | 37.96 | 37.98 | -2.72% | |
| 39.28 | 39.63 | 38.68 | 39.04 | +0.26% | |
| 39.41 | 39.92 | 38.92 | 38.94 | -1.79% | |
| 40.30 | 40.40 | 39.04 | 39.65 | -0.65% | |
| 40.75 | 40.75 | 39.27 | 39.91 | -0.42% | |
| 41.99 | 41.99 | 39.94 | 40.08 | -4.02% | |
| 41.73 | 42.28 | 41.30 | 41.76 | -1.49% | |
| 42.50 | 44.04 | 41.88 | 42.39 | -0.54% | |
| 41.65 | 42.90 | 41.59 | 42.62 | +1.65% | |
| 40.76 | 42.00 | 40.54 | 41.93 | +3.76% | |
| 41.00 | 41.15 | 40.06 | 40.41 | -1.15% | |
| 41.19 | 41.65 | 40.75 | 40.88 | -0.39% | |
| 40.00 | 41.13 | 39.70 | 41.04 | +1.96% | |
| 39.70 | 40.67 | 39.70 | 40.25 | +1.72% | |
| 38.74 | 39.70 | 38.74 | 39.57 | +1.00% | |
| 39.26 | 39.56 | 38.72 | 39.18 | -0.20% | |
| 39.43 | 39.62 | 38.97 | 39.26 | +0.26% | |
| 38.28 | 39.26 | 38.28 | 39.16 | +1.11% | |
| 38.05 | 39.04 | 38.05 | 38.73 | +1.52% | |
| 37.68 | 38.27 | 37.68 | 38.15 | +1.44% | |
| 37.31 | 38.03 | 37.16 | 37.61 | -0.11% | |
| 36.68 | 37.94 | 36.68 | 37.65 | +0.97% | |
| 37.42 | 37.66 | 37.16 | 37.29 | -0.19% | |
| 36.85 | 37.42 | 36.41 | 37.36 | +1.36% | |
| 37.20 | 37.66 | 36.85 | 36.86 | -1.21% | |
| 36.69 | 37.52 | 36.69 | 37.31 | +0.81% | |
| 36.22 | 37.01 | 35.84 | 37.01 | +2.81% | |
| 36.80 | 36.85 | 35.91 | 36.00 | -1.34% | |
| 36.22 | 36.55 | 36.08 | 36.49 | +0.11% | |
| 36.41 | 36.68 | 35.88 | 36.45 | -0.41% | |
| 36.76 | 37.19 | 36.40 | 36.60 | +0.58% | |
| 36.65 | 37.24 | 36.37 | 36.39 | -0.44% | |
| 36.83 | 37.02 | 36.34 | 36.55 | -0.60% | |
| 36.10 | 36.83 | 35.84 | 36.77 | +1.43% | |
| 37.38 | 37.38 | 36.19 | 36.25 | -3.51% | |
| 37.42 | 37.88 | 37.34 | 37.57 | +0.54% | |
| 38.00 | 38.26 | 37.22 | 37.37 | -1.89% | |
| 38.49 | 38.53 | 37.98 | 38.09 | -0.03% | |
| 38.30 | 38.58 | 37.95 | 38.10 | -0.47% | |
| 38.45 | 38.77 | 38.13 | 38.28 | -0.23% | |
| 38.69 | 39.41 | 38.36 | 38.37 | -1.59% | |
| 38.39 | 39.35 | 38.39 | 38.99 | +0.83% | |
| 38.83 | 39.11 | 38.52 | 38.67 | 0.00% | |
| 38.80 | 39.42 | 38.44 | 38.67 | -0.34% | |
| 39.25 | 39.49 | 38.70 | 38.80 | -0.59% | |
| 38.92 | 39.41 | 38.58 | 39.03 | +0.54% | |
| 38.98 | 39.50 | 38.44 | 38.82 | +0.03% | |
| 38.69 | 39.33 | 38.69 | 38.81 | -0.18% | |
| 38.69 | 39.62 | 38.54 | 38.88 | -0.41% | |
| 39.00 | 39.23 | 38.59 | 39.04 | -1.31% | |
| 38.78 | 39.73 | 38.41 | 39.56 | +2.12% | |
| 38.73 | 39.00 | 38.20 | 38.74 | -0.18% | |
| 39.76 | 40.10 | 38.69 | 38.81 | -2.09% | |
| 40.02 | 40.12 | 39.58 | 39.64 | -0.28% | |
| 39.50 | 40.17 | 39.13 | 39.75 | +1.43% | |
| 38.54 | 39.36 | 38.34 | 39.19 | +2.00% | |
| 38.45 | 38.73 | 38.17 | 38.42 | -0.49% | |
| 38.00 | 38.74 | 37.93 | 38.61 | +1.74% | |
| 38.10 | 38.42 | 37.56 | 37.95 | -1.07% | |
| 38.40 | 38.95 | 38.36 | 38.36 | +0.13% | |
| 38.22 | 38.39 | 37.83 | 38.31 | +0.63% | |
| 37.47 | 38.20 | 37.45 | 38.07 | +1.68% | |
| 37.01 | 37.52 | 36.96 | 37.44 | +1.82% | |
| 36.96 | 37.07 | 36.33 | 36.77 | -0.54% | |
| 37.01 | 37.55 | 36.63 | 36.97 | -0.43% | |
| 36.75 | 37.30 | 36.51 | 37.13 | +2.34% | |
| 35.61 | 36.54 | 35.61 | 36.28 | +1.54% | |
| 36.27 | 36.27 | 35.14 | 35.73 | -1.24% | |
| 36.02 | 36.39 | 35.34 | 36.18 | +0.92% | |
| 35.06 | 36.22 | 34.97 | 35.85 | +2.96% | |
| 36.00 | 36.39 | 33.48 | 34.82 | -1.53% | |
| 35.94 | 36.11 | 35.32 | 35.36 | -2.02% | |
| 36.50 | 36.70 | 35.89 | 36.09 | -0.36% | |
| 35.75 | 36.35 | 35.60 | 36.22 | +0.98% | |
| 36.18 | 36.27 | 35.77 | 35.87 | -0.39% | |
| 36.50 | 36.60 | 35.90 | 36.01 | -0.30% | |
| 36.69 | 36.86 | 36.01 | 36.12 | -1.63% | |
| 36.39 | 37.19 | 36.39 | 36.72 | +0.44% | |
| 36.50 | 36.84 | 36.26 | 36.56 | +0.86% | |
| 37.04 | 37.20 | 36.25 | 36.25 | -2.08% | |
| 37.00 | 37.29 | 36.89 | 37.02 | -0.56% | |
| 36.82 | 37.27 | 36.71 | 37.23 | +1.44% | |
| 36.30 | 36.87 | 36.25 | 36.70 | +0.38% | |
| 36.63 | 37.15 | 36.51 | 36.56 | -0.35% | |
| 36.50 | 36.81 | 35.92 | 36.69 | -0.05% | |
| 36.47 | 36.85 | 36.34 | 36.71 | +2.71% | |
| 36.00 | 36.18 | 35.68 | 35.74 | -1.33% | |
| 37.00 | 37.00 | 36.08 | 36.22 | -0.79% | |
| 35.66 | 36.52 | 35.53 | 36.51 | +0.44% | |
| 36.44 | 36.53 | 36.05 | 36.35 | +0.64% | |
| 35.38 | 36.26 | 35.34 | 36.12 | +2.58% | |
| 35.19 | 35.61 | 34.84 | 35.21 | +1.00% | |
| 35.64 | 35.70 | 34.74 | 34.86 | -2.27% | |
| 35.35 | 35.92 | 35.25 | 35.67 | +0.28% | |
| 35.92 | 36.11 | 35.02 | 35.57 | +0.14% | |
| 35.50 | 35.65 | 34.88 | 35.52 | -0.11% | |
| 36.94 | 37.11 | 35.51 | 35.56 | -2.50% | |
| 36.79 | 36.97 | 36.06 | 36.47 | +0.16% | |
| 35.51 | 36.64 | 35.03 | 36.41 | +1.82% | |
| 36.56 | 36.56 | 35.64 | 35.76 | -2.40% | |
| 38.20 | 38.26 | 36.56 | 36.64 | -3.38% | |
| 38.10 | 38.77 | 37.78 | 37.92 | +0.45% | |
| 38.05 | 38.36 | 37.53 | 37.75 | -0.32% | |
| 38.09 | 38.53 | 37.74 | 37.87 | -2.62% | |
| 37.85 | 39.10 | 37.85 | 38.89 | +2.37% | |
| 37.12 | 38.23 | 36.80 | 37.99 | +2.98% | |
| 37.16 | 37.20 | 36.78 | 36.89 | -1.89% | |
| 37.51 | 37.87 | 37.08 | 37.60 | -1.08% | |
| 38.69 | 38.82 | 37.78 | 38.01 | -2.39% | |
| 39.55 | 39.66 | 38.80 | 38.94 | -0.94% | |
| 38.98 | 39.43 | 38.33 | 39.31 | -0.93% | |
| 38.59 | 40.32 | 38.36 | 39.68 | +1.64% | |
| 39.14 | 39.67 | 38.77 | 39.04 | -2.59% | |
| 39.37 | 40.18 | 39.33 | 40.08 | +1.62% | |
| 39.06 | 39.66 | 39.05 | 39.44 | +0.74% | |
| 38.86 | 39.48 | 38.80 | 39.15 | +1.16% | |
| 38.50 | 39.18 | 38.45 | 38.70 | +0.44% | |
| 38.15 | 38.79 | 37.92 | 38.53 | +1.13% | |
| 38.10 | 38.18 | 37.64 | 38.10 | -0.44% | |
| 38.74 | 38.81 | 38.06 | 38.27 | -1.09% | |
| 38.41 | 39.12 | 38.26 | 38.69 | -0.15% | |
| 38.60 | 38.90 | 38.47 | 38.75 | +0.39% | |
| 39.41 | 39.85 | 38.50 | 38.60 | -1.48% | |
| 39.40 | 39.71 | 38.70 | 39.18 | +0.46% | |
| 38.57 | 39.07 | 38.39 | 39.00 | +1.62% | |
| 37.43 | 38.61 | 37.43 | 38.38 | +0.89% | |
| 37.26 | 38.08 | 37.26 | 38.04 | +2.73% | |
| 36.77 | 37.22 | 36.34 | 37.03 | +0.71% | |
| 36.36 | 37.10 | 36.36 | 36.77 | +0.19% | |
| 36.70 | 36.93 | 36.44 | 36.70 | +0.22% | |
| 35.98 | 36.77 | 35.86 | 36.62 | +1.30% | |
| 36.41 | 36.81 | 36.00 | 36.15 | -0.55% | |
| 35.53 | 36.52 | 35.04 | 36.35 | +2.92% | |
| 35.30 | 35.77 | 35.05 | 35.32 | -0.17% | |
| 35.37 | 35.60 | 35.09 | 35.38 | +0.68% | |
| 34.76 | 35.35 | 34.76 | 35.14 | -0.31% | |
| 34.70 | 35.30 | 34.50 | 35.25 | +1.61% | |
| 34.72 | 35.08 | 34.56 | 34.69 | +0.38% | |
| 34.57 | 34.83 | 34.20 | 34.56 | +0.79% | |
| 34.80 | 34.94 | 34.04 | 34.29 | -2.45% | |
| 34.98 | 35.33 | 34.64 | 35.15 | +0.92% | |
| 34.99 | 35.34 | 34.65 | 34.83 | +0.06% | |
| 34.50 | 34.92 | 34.44 | 34.81 | +0.78% | |
| 34.19 | 34.61 | 34.19 | 34.54 | +0.99% | |
| 33.45 | 34.39 | 33.45 | 34.20 | +1.66% | |
| 33.82 | 33.95 | 33.41 | 33.64 | 0.00% | |
| 33.41 | 34.00 | 33.21 | 33.64 | +0.69% | |
| 34.53 | 34.53 | 33.30 | 33.41 | -2.96% | |
| 34.21 | 34.76 | 33.93 | 34.43 | -0.29% | |
| 34.30 | 34.74 | 33.93 | 34.53 | +0.67% | |
| 34.99 | 34.99 | 34.11 | 34.30 | -1.27% | |
| 34.97 | 35.00 | 34.61 | 34.74 | -0.29% | |
| 34.71 | 35.15 | 34.71 | 34.84 | +0.14% | |
| 34.87 | 35.18 | 34.78 | 34.79 | -1.02% | |
| 35.03 | 35.17 | 34.83 | 35.15 | +0.29% | |
| 34.96 | 35.21 | 34.87 | 35.05 | +0.34% | |
| 35.00 | 35.12 | 34.81 | 34.93 | -0.09% | |
| 35.00 | 35.28 | 34.57 | 34.96 | +0.26% | |
| 34.72 | 35.24 | 34.54 | 34.87 | +0.93% | |
| 34.41 | 35.23 | 34.27 | 34.55 | +1.32% | |
| 34.17 | 34.19 | 33.73 | 34.10 | +0.77% | |
| 34.13 | 34.15 | 33.46 | 33.84 | -0.73% | |
| 34.90 | 34.96 | 34.05 | 34.09 | -1.90% | |
| 35.10 | 35.30 | 34.63 | 34.75 | -1.00% | |
| 35.50 | 35.69 | 34.94 | 35.10 | -0.54% | |
| 34.93 | 35.63 | 34.78 | 35.29 | +1.03% | |
| 35.17 | 35.57 | 34.91 | 34.93 | -0.80% | |
| 35.47 | 35.64 | 35.02 | 35.21 | -1.10% | |
| 35.85 | 36.09 | 35.58 | 35.60 | -0.64% | |
| 36.17 | 36.28 | 35.78 | 35.83 | -1.59% | |
| 36.30 | 36.58 | 36.05 | 36.41 | +1.08% | |
| 35.70 | 36.18 | 35.32 | 36.02 | +1.18% | |
| 35.70 | 35.83 | 35.45 | 35.60 | -1.36% | |
| 35.90 | 36.27 | 35.65 | 36.09 | 0.00% | |
| 35.95 | 36.18 | 35.72 | 36.09 | +0.81% | |
| 35.25 | 35.95 | 35.24 | 35.80 | +1.45% | |
| 35.24 | 35.54 | 34.94 | 35.29 | +0.23% | |
| 35.00 | 35.60 | 34.95 | 35.21 | +0.49% | |
| 35.23 | 35.64 | 34.72 | 35.04 | +0.29% | |
| 35.08 | 35.15 | 34.63 | 34.94 | -0.09% | |
| 35.07 | 35.25 | 34.79 | 34.97 | -0.82% | |
| 35.52 | 35.64 | 35.04 | 35.26 | -0.40% | |
| 35.46 | 35.49 | 35.04 | 35.40 | -0.62% | |
| 35.67 | 35.78 | 35.34 | 35.62 | -0.42% | |
| 35.67 | 35.98 | 35.66 | 35.77 | +0.03% | |
| 35.75 | 35.93 | 35.62 | 35.76 | -0.06% | |
| 35.11 | 36.10 | 35.11 | 35.78 | +1.59% | |
| 35.00 | 35.28 | 34.29 | 35.22 | +2.56% | |
| 34.62 | 34.63 | 34.08 | 34.34 | -0.81% | |
| 33.93 | 34.72 | 33.87 | 34.62 | +1.55% | |
| 34.18 | 34.23 | 33.74 | 34.09 | -0.47% | |
| 34.13 | 34.48 | 33.93 | 34.25 | +0.23% | |
| 33.85 | 34.45 | 33.61 | 34.17 | +0.44% | |
| 34.18 | 34.36 | 33.82 | 34.02 | -0.85% | |
| 34.23 | 34.49 | 33.93 | 34.31 | -0.98% | |
| 34.32 | 35.01 | 34.25 | 34.65 | +1.20% | |
| 34.15 | 34.52 | 33.94 | 34.24 | +0.26% | |
| 34.38 | 34.48 | 34.11 | 34.15 | -0.58% | |
| 34.26 | 34.48 | 33.98 | 34.35 | +0.26% | |
| 34.74 | 34.76 | 34.24 | 34.26 | -1.18% | |
| 34.57 | 34.88 | 34.48 | 34.67 | -0.46% | |
| 34.50 | 34.95 | 34.39 | 34.83 | +1.55% | |
| 34.00 | 34.46 | 33.86 | 34.30 | +0.97% | |
| 34.71 | 34.78 | 33.84 | 33.97 | -1.68% | |
| 35.00 | 35.31 | 34.48 | 34.55 | -0.89% | |
| 34.25 | 35.01 | 34.04 | 34.86 | +0.49% | |
| 35.21 | 35.21 | 34.41 | 34.69 | +0.90% | |
| 33.77 | 34.74 | 33.73 | 34.38 | +1.12% | |
| 34.05 | 34.60 | 33.90 | 34.00 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BIP chart for longer ranges.