Brookfield Infrastructure Partners L.P. (BIP) NYSE

Currency In USD

BIP Historical Return

If you invested $1000 in Brookfield Infrastructure Partners L.P. (BIP) 10 years ago, it would be worth $3,088.82 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 $1,298.77, while $1000 invested 1 year ago would be worth $1,317.66. This corresponds to total returns of 208.88%, 29.88%, 31.77%, respectively, with annualized returns of 11.93%, 5.37%, 31.77%.

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

BIP Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	39	38.95	38.95	39.38	38.72	740,447
August 20, 2026	39.44	38.94	38.94	39.69	38.75	747,291
August 19, 2026	38.66	39.42	39.42	39.5	38.61	573,535
August 18, 2026	39.26	38.32	38.32	39.26	38.32	845,665
August 17, 2026	39.53	38.91	38.91	39.64	38.85	361,975
August 14, 2026	39.99	39.74	39.74	40.51	39.46	292,648
August 13, 2026	39.53	40.01	40.01	40.11	39.39	576,204
August 12, 2026	39.35	39.45	39.45	40.15	39.35	581,895
August 11, 2026	38.22	39.38	39.38	39.78	38.1	795,555
August 10, 2026	38.76	37.98	37.98	39.2	37.96	1.02M
August 07, 2026	39.28	39.04	39.04	39.63	38.68	542,105
August 06, 2026	39.41	38.94	38.94	39.92	38.92	1.08M
August 05, 2026	40.3	39.65	39.65	40.4	39.04	1.22M
August 04, 2026	40.75	39.91	39.91	40.75	39.27	1.46M
August 03, 2026	41.99	40.08	40.08	41.99	39.94	701,249
July 31, 2026	41.73	41.76	41.76	42.28	41.3	1.2M
July 30, 2026	42.5	42.39	42.39	44.04	41.88	1.18M
July 29, 2026	41.65	42.62	42.62	42.9	41.59	1.79M
July 28, 2026	40.76	41.93	41.93	42	40.54	1.52M
July 27, 2026	41	40.41	40.41	41.15	40.06	1.89M
July 23, 2026	40	41.04	41.04	41.13	39.7	1.68M
July 22, 2026	39.7	40.25	40.25	40.67	39.7	3.18M
July 21, 2026	38.74	39.57	39.57	39.7	38.74	724,791
July 20, 2026	39.26	39.18	39.18	39.56	38.72	437,015
July 17, 2026	39.43	39.26	39.26	39.62	38.97	1.04M
July 16, 2026	38.28	39.16	39.16	39.26	38.28	498,498
July 15, 2026	38.05	38.73	38.73	39.04	38.05	492,537
July 14, 2026	37.68	38.15	38.15	38.27	37.68	704,101
July 13, 2026	37.31	37.61	37.61	38.03	37.16	567,291
July 10, 2026	36.68	37.65	37.65	37.94	36.68	610,275
July 09, 2026	37.42	37.29	37.29	37.66	37.16	651,722
July 08, 2026	36.85	37.36	37.36	37.42	36.41	728,564
July 07, 2026	37.2	36.86	36.86	37.66	36.85	962,926
July 06, 2026	36.69	37.31	37.31	37.52	36.69	1.33M
July 02, 2026	36.22	37.01	37.01	37.01	35.84	763,512
July 01, 2026	36.8	36	36	36.85	35.91	436,850
June 30, 2026	36.22	36.49	36.49	36.55	36.08	588,294
June 29, 2026	36.41	36.45	36.45	36.67	35.88	692,240
June 26, 2026	36.76	36.6	36.6	37.19	36.4	744,910
June 25, 2026	36.65	36.39	36.39	37.24	36.37	930,790
June 24, 2026	36.83	36.55	36.55	37.02	36.34	352,506
June 23, 2026	36.1	36.77	36.77	36.83	35.84	948,085
June 22, 2026	37.38	36.25	36.25	37.38	36.19	730,126
June 18, 2026	37.42	37.57	37.57	37.88	37.34	724,812
June 17, 2026	38	37.37	37.37	38.26	37.22	737,992
June 16, 2026	38.49	38.09	38.09	38.53	37.98	635,621
June 15, 2026	38.3	38.1	38.1	38.58	37.95	435,368
June 12, 2026	38.45	38.28	38.28	38.77	38.13	329,184
June 11, 2026	38.69	38.37	38.37	39.41	38.36	1.08M
June 10, 2026	38.39	38.99	38.99	39.35	38.39	668,501
June 09, 2026	38.83	38.67	38.67	39.1	38.52	617,783
June 08, 2026	38.8	38.67	38.67	39.42	38.44	851,144
June 05, 2026	39.25	38.8	38.8	39.49	38.7	563,479
June 04, 2026	38.92	39.03	39.03	39.41	38.58	623,230
June 03, 2026	38.98	38.82	38.82	39.5	38.44	774,679
June 02, 2026	38.69	38.81	38.81	39.33	38.69	610,887
June 01, 2026	38.69	38.88	38.88	39.62	38.54	1.04M
May 29, 2026	39	39.04	39.04	39.23	38.59	773,049
May 28, 2026	38.78	39.56	39.56	39.73	38.41	788,336
May 27, 2026	38.77	38.74	38.74	39	38.2	699,801