Brookfield Infrastructure Partners L.P. (BIP-PA) NYSE

Currency In USD

BIP-PA Historical Return

If you invested $1000 in Brookfield Infrastructure Partners L.P. (BIP-PA) since IPO date, it would be worth $971.07 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $913.55, while $1000 invested 1 year ago would be worth $1,035.69. This corresponds to total returns of -2.89%, -8.64%, 3.57%, respectively, with annualized returns of -0.49%, -1.79%, 3.57%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

BIP-PA Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	17.15	17.12	17.12	17.44	17.11	18,068
August 20, 2026	17.06	17.17	17.17	17.26	17.06	5,478
August 19, 2026	17.18	17.15	17.15	17.31	17.11	33,226
August 18, 2026	17.5	17.22	17.22	17.5	17.22	9,258
August 17, 2026	17.62	17.42	17.42	17.63	17.42	5,285
August 14, 2026	17.69	17.69	17.69	17.69	17.53	9,921
August 13, 2026	17.58	17.58	17.58	17.58	17.58	531
August 12, 2026	17.63	17.55	17.55	17.63	17.55	1,255
August 11, 2026	17.61	17.64	17.64	17.64	17.54	957
August 10, 2026	17.27	17.74	17.74	17.74	17.27	3,014
August 07, 2026	17.56	17.87	17.87	17.87	17.56	7,109
August 06, 2026	17.45	17.65	17.65	17.65	17.45	9,680
August 05, 2026	17.5	17.5	17.5	17.5	17.38	2,615
August 04, 2026	17.33	17.47	17.47	17.5	17.33	5,646
August 03, 2026	17.49	17.42	17.42	17.5	17.31	2,743
July 31, 2026	17.2	17.5	17.5	17.5	17.14	11,334
July 30, 2026	17.14	17.34	17.34	17.34	17.1	8,806
July 29, 2026	17.15	17.05	17.05	17.15	17.05	2,124
July 28, 2026	17.02	17.09	17.09	17.15	17.02	1,238
July 27, 2026	17.13	16.89	16.89	17.35	16.89	12,366
July 23, 2026	17.1	17.05	17.05	17.11	16.79	5,653
July 22, 2026	17.32	17.14	17.14	17.32	17.09	2,093
July 21, 2026	17.18	17.31	17.31	17.53	17.18	8,126
July 20, 2026	17.08	17.25	17.25	17.25	16.9	9,461
July 17, 2026	16.86	17.06	17.06	17.09	16.86	3,682
July 16, 2026	17.08	16.93	16.93	17.08	16.93	795
July 15, 2026	17.07	17.1	17.1	17.1	16.91	5,645
July 14, 2026	17.1	16.98	16.98	17.1	16.97	12,269
July 13, 2026	16.9	16.9	16.9	16.9	16.9	492
July 10, 2026	16.76	16.91	16.91	16.93	16.76	8,339
July 09, 2026	17	17.02	17.02	17.05	16.87	5,445
July 08, 2026	16.9	17.04	17.04	17.05	16.9	9,386
July 07, 2026	16.79	16.8	16.8	16.99	16.79	2,198
July 06, 2026	16.81	16.9	16.9	16.94	16.75	9,797
July 02, 2026	16.69	16.77	16.77	16.99	16.69	3,634
July 01, 2026	16.44	16.77	16.77	16.84	16.44	7,805
June 30, 2026	16.99	16.36	16.36	17.09	16.36	52,450
June 29, 2026	16.88	16.86	16.86	16.96	16.8	16,430
June 26, 2026	17.04	16.83	16.83	17.09	16.8	12,567
June 25, 2026	17	17.01	17.01	17.02	16.99	37,169
June 24, 2026	16.89	16.99	16.99	17	16.89	12,881
June 23, 2026	16.8	16.8	16.8	16.88	16.8	4,568
June 22, 2026	16.84	16.81	16.81	16.88	16.8	5,574
June 18, 2026	16.66	16.74	16.74	16.74	16.66	1,724
June 17, 2026	16.79	16.72	16.72	16.79	16.7	6,377
June 16, 2026	16.9	16.8	16.8	16.9	16.77	10,890
June 15, 2026	16.77	16.8	16.8	16.84	16.77	2,413
June 12, 2026	16.93	16.77	16.77	16.93	16.77	5,205
June 11, 2026	16.9	16.81	16.81	16.9	16.77	2,088
June 10, 2026	16.8	16.77	16.77	16.9	16.77	2,597
June 09, 2026	17.03	16.8	16.8	17.03	16.77	2,198
June 08, 2026	17.25	16.84	16.84	17.25	16.84	14,456
June 05, 2026	17.2	17.2	17.2	17.29	17.2	7,723
June 04, 2026	17.05	17.2	17.2	17.31	17.05	7,060
June 03, 2026	17.07	17.1	17.1	17.19	17.06	7,526
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