Brookfield Infrastructure Partners L.P. (BIP-PA) NYSE
17.16
+0(+0.00%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
17.16
+0(+0.00%)
Currency In USD
If you invested $1000 in Brookfield Infrastructure Partners L.P. (BIP-PA) since IPO date, it would be worth $973.34 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $910.83, while $1000 invested 1 year ago would be worth $1,071.83. This corresponds to total returns of -2.67%, -8.92%, 7.18%, respectively, with annualized returns of -0.47%, -1.85%, 7.18%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 17.19 | 17.16 | 17.16 | 17.26 | 17 | 3,464 |
| June 01, 2026 | 17.18 | 17.16 | 17.16 | 17.22 | 17.07 | 3,606 |
| May 29, 2026 | 17.14 | 17.16 | 17.16 | 17.16 | 17.04 | 5,101 |
| May 28, 2026 | 17.4 | 17.36 | 17.36 | 17.4 | 17.16 | 2,896 |
| May 27, 2026 | 17.23 | 17.36 | 17.36 | 17.36 | 17.16 | 4,540 |
| May 26, 2026 | 17.34 | 17.15 | 17.15 | 17.35 | 17.03 | 8,851 |
| May 22, 2026 | 17.39 | 17.21 | 17.21 | 17.39 | 17.03 | 2,634 |
| May 21, 2026 | 17.39 | 17.32 | 17.32 | 17.41 | 16.91 | 21,379 |
| May 20, 2026 | 17 | 17.23 | 17.23 | 17.51 | 17 | 32,152 |
| May 19, 2026 | 17.12 | 16.86 | 16.86 | 17.32 | 16.85 | 12,145 |
| May 18, 2026 | 17.2 | 17.19 | 17.19 | 17.27 | 17.12 | 6,684 |
| May 15, 2026 | 17.17 | 17.17 | 17.17 | 17.17 | 17.11 | 2,380 |
| May 14, 2026 | 17.28 | 17.17 | 17.17 | 17.28 | 17.17 | 3,885 |
| May 13, 2026 | 17.25 | 17.17 | 17.17 | 17.25 | 17.17 | 3,797 |
| May 12, 2026 | 17.13 | 17.3 | 17.3 | 17.31 | 17.13 | 2,031 |
| May 11, 2026 | 17.31 | 17.31 | 17.31 | 17.31 | 17.05 | 3,944 |
| May 08, 2026 | 17.18 | 17.31 | 17.31 | 17.31 | 17.08 | 5,457 |
| May 07, 2026 | 17.14 | 17.09 | 17.09 | 17.16 | 17.03 | 3,428 |
| May 06, 2026 | 16.95 | 17.09 | 17.09 | 17.29 | 16.95 | 24,333 |
| May 05, 2026 | 16.96 | 16.91 | 16.91 | 16.96 | 16.84 | 2,001 |
| May 04, 2026 | 17 | 16.95 | 16.95 | 17.05 | 16.95 | 15,617 |
| May 01, 2026 | 16.91 | 17.05 | 17.05 | 17.06 | 16.91 | 2,125 |
| April 30, 2026 | 17 | 16.99 | 16.99 | 17.06 | 16.83 | 2,089 |
| April 29, 2026 | 17.28 | 17 | 17 | 17.28 | 16.94 | 3,099 |
| April 28, 2026 | 17 | 17.1 | 17.1 | 17.32 | 17 | 8,186 |
| April 27, 2026 | 17.04 | 17.1 | 17.1 | 17.15 | 16.95 | 23,655 |
| April 24, 2026 | 16.95 | 16.7 | 16.7 | 17 | 16.7 | 6,697 |
| April 23, 2026 | 17.12 | 16.92 | 16.92 | 17.32 | 16.92 | 17,402 |
| April 22, 2026 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 344 |
| April 21, 2026 | 17.1 | 17.11 | 17.11 | 17.12 | 17.08 | 1,132 |
| April 20, 2026 | 17.12 | 17.12 | 17.12 | 17.12 | 17.1 | 2,680 |
| April 17, 2026 | 17.09 | 17.09 | 17.09 | 17.12 | 17.07 | 3,390 |
| April 16, 2026 | 17.06 | 17.1 | 17.1 | 17.12 | 17.05 | 3,332 |
| April 15, 2026 | 16.97 | 17.12 | 17.12 | 17.12 | 16.96 | 1,128 |
| April 14, 2026 | 17.06 | 17.08 | 17.08 | 17.08 | 16.92 | 2,388 |
| April 13, 2026 | 17.01 | 17 | 17 | 17.01 | 17 | 538 |
| April 10, 2026 | 17.08 | 16.93 | 16.93 | 17.08 | 16.82 | 3,065 |
| April 09, 2026 | 16.88 | 17.06 | 17.06 | 17.06 | 16.88 | 6,825 |
| April 08, 2026 | 16.61 | 17.01 | 17.01 | 17.04 | 16.5 | 26,504 |
| April 07, 2026 | 16.59 | 16.49 | 16.49 | 16.59 | 16.45 | 4,275 |
| April 06, 2026 | 16.5 | 16.55 | 16.6 | 16.6 | 16.5 | 3,487 |
| April 02, 2026 | 16.38 | 16.47 | 16.47 | 16.5 | 16.36 | 6,084 |
| April 01, 2026 | 16.3 | 16.38 | 16.38 | 16.5 | 16.3 | 17,784 |
| March 31, 2026 | 16.85 | 16.15 | 16.15 | 16.85 | 16.15 | 27,042 |
| March 30, 2026 | 16.87 | 16.86 | 16.88 | 16.9 | 16.85 | 3,752 |
| March 27, 2026 | 17 | 16.85 | 16.85 | 17 | 16.85 | 5,559 |
| March 26, 2026 | 17 | 16.93 | 16.93 | 17.01 | 16.93 | 2,465 |
| March 25, 2026 | 17 | 17.05 | 17.05 | 17.12 | 17 | 6,521 |
| March 24, 2026 | 16.99 | 17 | 17 | 17.12 | 16.92 | 2,812 |
| March 23, 2026 | 17.1 | 17.12 | 17.12 | 17.33 | 17.03 | 3,951 |
| March 20, 2026 | 17.01 | 17 | 17 | 17.12 | 16.95 | 9,070 |
| March 19, 2026 | 17.2 | 17.1 | 17.1 | 17.2 | 17.1 | 6,985 |
| March 18, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17.14 | 1,177 |
| March 17, 2026 | 17.41 | 17.2 | 17.2 | 17.41 | 17.15 | 4,279 |
| March 16, 2026 | 17.35 | 17.11 | 17.11 | 17.57 | 17.11 | 5,697 |
| March 13, 2026 | 17.08 | 17.4 | 17.4 | 17.4 | 17.08 | 3,080 |
| March 12, 2026 | 17.2 | 17.29 | 17.29 | 17.35 | 17.2 | 2,679 |
| March 11, 2026 | 17.25 | 17.25 | 17.25 | 17.35 | 17.25 | 3,428 |
| March 10, 2026 | 17.25 | 17.35 | 17.35 | 17.35 | 17.25 | 6,405 |
| March 09, 2026 | 17.25 | 17.32 | 17.32 | 17.38 | 17.06 | 3,022 |