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

Currency In USD

BIP-PB Historical Return

If you invested $1000 in Brookfield Infrastructure Partners L.P. (BIP-PB) since IPO date, it would be worth $962.96 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $916.98, while $1000 invested 1 year ago would be worth $1,048.39. This corresponds to total returns of -3.7%, -8.3%, 4.84%, respectively, with annualized returns of -0.67%, -1.72%, 4.84%.

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

BIP-PB Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	16.83	16.89	16.89	17.01	16.83	9,555
August 20, 2026	16.73	16.83	16.83	16.87	16.73	3,876
August 19, 2026	16.78	16.82	16.82	16.91	16.75	11,540
August 18, 2026	16.87	16.75	16.75	16.95	16.7	18,140
August 17, 2026	16.94	16.83	16.83	16.95	16.75	16,411
August 14, 2026	16.96	16.95	16.95	16.99	16.9	11,752
August 13, 2026	16.91	16.98	16.98	17	16.91	9,598
August 12, 2026	17.21	16.91	16.91	17.21	16.9	9,274
August 11, 2026	16.98	16.99	16.99	16.99	16.98	1,454
August 10, 2026	16.93	16.97	16.97	16.98	16.92	5,061
August 07, 2026	16.96	16.96	16.96	17.01	16.94	2,667
August 06, 2026	16.97	16.93	16.93	17.04	16.93	5,223
August 05, 2026	16.81	16.94	16.94	17.04	16.67	14,808
August 04, 2026	16.84	16.96	16.96	17.09	16.76	19,412
August 03, 2026	16.87	17.04	17.04	17.09	16.83	11,415
July 31, 2026	16.66	16.87	16.87	16.87	16.66	23,735
July 30, 2026	16.51	16.85	16.85	16.9	16.51	14,582
July 29, 2026	16.47	16.52	16.52	16.52	16.41	23,681
July 28, 2026	16.36	16.42	16.42	16.6	16.28	20,287
July 27, 2026	16.24	16.33	16.33	16.35	16.22	19,486
July 23, 2026	16.38	16.21	16.21	16.38	16.2	13,336
July 22, 2026	16.33	16.12	16.12	16.42	16.11	26,547
July 21, 2026	16.41	16.39	16.39	16.47	16.39	10,030
July 20, 2026	16.35	16.38	16.38	16.43	16.32	7,140
July 17, 2026	16.3	16.32	16.32	16.33	16.3	8,369
July 16, 2026	16.17	16.31	16.31	16.36	16.16	32,018
July 15, 2026	16.1	16.21	16.21	16.21	16.08	32,007
July 14, 2026	16.07	16.08	16.08	16.1	16.06	29,808
July 13, 2026	16.05	16.07	16.07	16.1	16.05	19,883
July 10, 2026	16.1	16.08	16.08	16.1	16.08	3,342
July 09, 2026	16.1	16.08	16.08	16.1	16.06	21,794
July 08, 2026	16.18	16.14	16.14	16.21	16.14	10,113
July 07, 2026	16.1	16.19	16.19	16.23	16.1	11,154
July 06, 2026	16.01	16.18	16.18	16.18	16	47,246
July 02, 2026	16.17	16.1	16.1	16.17	16.05	7,323
July 01, 2026	15.81	16.16	16.16	16.16	15.81	25,127
June 30, 2026	16.23	15.76	15.76	16.25	15.76	60,916
June 29, 2026	16.16	16.26	16.26	16.26	16.16	13,244
June 26, 2026	16.25	16.21	16.21	16.25	16.16	38,791
June 25, 2026	16.25	16.25	16.25	16.25	16.2	13,730
June 24, 2026	16.2	16.2	16.2	16.22	16.15	16,172
June 23, 2026	16.17	16.23	16.23	16.23	16.13	11,202
June 22, 2026	15.97	16.09	16.09	16.23	15.97	31,546
June 18, 2026	16.05	16.14	16.14	16.14	15.96	14,943
June 17, 2026	16.18	16.06	16.06	16.23	15.88	22,129
June 16, 2026	16.2	16.15	16.15	16.2	16.15	5,007
June 15, 2026	16.17	16.11	16.11	16.17	16.09	15,591
June 12, 2026	16.14	16.15	16.15	16.22	16.11	13,847
June 11, 2026	16.15	16.12	16.12	16.25	16.11	17,124
June 10, 2026	16.23	16.16	16.16	16.4	16.16	10,983
June 09, 2026	16.19	16.23	16.23	16.4	16.12	8,457
June 08, 2026	16.2	16.22	16.22	16.39	16.16	9,517
June 05, 2026	16.39	16.36	16.36	16.46	16.25	5,076
June 04, 2026	16.36	16.41	16.41	16.41	16.3	5,489
June 03, 2026	16.23	16.28	16.28	16.41	16.19	12,958
June 02, 2026	16.25	16.28	16.28	16.47	16.25	6,094
June 01, 2026	16.52	16.22	16.22	16.52	16.11	24,783
May 29, 2026	16.54	16.52	16.52	16.58	16.52	5,495
May 28, 2026	16.77	16.82	16.82	16.82	16.77	6,802
May 27, 2026	16.77	16.76	16.76	16.77	16.74	3,188