Brookfield Infrastructure Partners L.P. (BIP-PA) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Brookfield Infrastructure Partners L.P. (BIP-PA) since IPO date, it would be worth $922.86 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $887.62, while $1000 invested 1 year ago would be worth $964.43. This corresponds to total returns of -7.71%, -11.24%, -3.56%, respectively, with annualized returns of -1.31%, -2.35%, -3.56%.
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 |
|---|---|---|---|---|---|---|
| October 21, 2026 | 15.9 | 16.09 | 16.09 | 16.35 | 15.9 | 3,510 |
| October 20, 2026 | 16.3 | 16.11 | 16.11 | 16.5 | 15.82 | 10,183 |
| October 19, 2026 | 15.69 | 16 | 16 | 16.15 | 15.69 | 1,614 |
| October 16, 2026 | 16.47 | 15.68 | 15.68 | 16.47 | 15.68 | 13,397 |
| October 15, 2026 | 16.2 | 16.16 | 16.16 | 16.6 | 16.09 | 9,309 |
| October 14, 2026 | 16.45 | 16.02 | 16.02 | 16.45 | 16.02 | 945 |
| October 13, 2026 | 16.03 | 16.24 | 16.24 | 16.24 | 16.03 | 690 |
| October 12, 2026 | 16 | 15.98 | 15.98 | 16.26 | 15.92 | 6,199 |
| October 09, 2026 | 15.79 | 15.91 | 15.91 | 16.01 | 15.68 | 22,958 |
| October 08, 2026 | 15.91 | 15.74 | 15.74 | 15.95 | 15.62 | 19,942 |
| October 07, 2026 | 16.14 | 15.98 | 15.98 | 16.14 | 15.72 | 17,672 |
| October 06, 2026 | 16.15 | 16.15 | 16.15 | 16.42 | 16.01 | 17,557 |
| October 05, 2026 | 15.95 | 16.15 | 16.15 | 16.26 | 15.95 | 8,994 |
| October 02, 2026 | 16.1 | 15.95 | 15.95 | 16.1 | 15.94 | 7,697 |
| October 01, 2026 | 15.83 | 16.1 | 16.1 | 16.26 | 15.83 | 3,350 |
| September 30, 2026 | 16.29 | 15.92 | 15.92 | 16.32 | 15.86 | 26,575 |
| September 29, 2026 | 16.39 | 16.17 | 16.17 | 16.39 | 16.16 | 3,996 |
| September 28, 2026 | 16.51 | 16.24 | 16.24 | 16.51 | 16.21 | 7,239 |
| September 25, 2026 | 16.66 | 16.44 | 16.44 | 16.66 | 16.42 | 3,168 |
| September 24, 2026 | 16.6 | 16.53 | 16.53 | 16.6 | 16.53 | 5,711 |
| September 23, 2026 | 16.56 | 16.6 | 16.6 | 16.68 | 16.53 | 4,591 |
| September 22, 2026 | 16.61 | 16.66 | 16.66 | 16.66 | 16.61 | 1,855 |
| September 21, 2026 | 16.92 | 16.6 | 16.6 | 16.98 | 16.58 | 6,550 |
| September 18, 2026 | 16.67 | 16.96 | 16.96 | 16.96 | 16.67 | 2,131 |
| September 17, 2026 | 16.82 | 16.79 | 16.79 | 16.91 | 16.65 | 8,620 |
| September 16, 2026 | 16.81 | 16.81 | 16.81 | 16.95 | 16.61 | 5,523 |
| September 15, 2026 | 16.66 | 16.69 | 16.69 | 16.69 | 16.63 | 2,671 |
| September 11, 2026 | 16.73 | 16.55 | 16.55 | 16.9 | 16.55 | 13,978 |
| September 10, 2026 | 16.63 | 16.69 | 16.69 | 16.69 | 16.58 | 5,015 |
| September 09, 2026 | 16.73 | 16.66 | 16.66 | 16.93 | 16.62 | 8,302 |
| September 08, 2026 | 16.95 | 16.99 | 16.99 | 16.99 | 16.86 | 6,322 |
| September 04, 2026 | 17.01 | 16.86 | 16.86 | 17.01 | 16.62 | 6,343 |
| September 03, 2026 | 17.02 | 17.01 | 17.01 | 17.09 | 17 | 3,757 |
| September 02, 2026 | 17.14 | 16.92 | 16.92 | 17.14 | 16.92 | 1,894 |
| September 01, 2026 | 17.16 | 17.01 | 17.01 | 17.16 | 16.98 | 4,358 |
| August 31, 2026 | 17.14 | 17.16 | 17.16 | 17.26 | 17.05 | 5,606 |
| August 28, 2026 | 17.59 | 17.59 | 17.59 | 17.59 | 17.44 | 1,412 |
| August 27, 2026 | 17.27 | 17.45 | 17.45 | 17.45 | 17.27 | 9,322 |
| August 26, 2026 | 17.38 | 17.35 | 17.35 | 17.38 | 17.35 | 484 |
| August 25, 2026 | 17.16 | 17.37 | 17.37 | 17.37 | 17.16 | 2,560 |
| August 24, 2026 | 17.14 | 17.07 | 17.07 | 17.18 | 17.06 | 14,345 |
| 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 |