Brookfield Infrastructure Partners L.P. (BIP) NYSE

38.82

-0.06(-0.15%)

Updated at June 02 03:50PM

Currency In USD

BIP Historical Return

If you invested $1000 in Brookfield Infrastructure Partners L.P. (BIP) 10 years ago, it would be worth $3,500.45 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,330.36, while $1000 invested 1 year ago would be worth $1,215.4. This corresponds to total returns of 250.05%, 33.04%, 21.54%, respectively, with annualized returns of 13.34%, 5.87%, 21.54%.

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
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
May 26, 2026	39.76	38.81	38.81	40.1	38.69	1.15M
May 22, 2026	40.02	39.64	39.64	40.12	39.58	466,227
May 21, 2026	39.5	39.75	39.75	40.17	39.13	789,051
May 20, 2026	38.54	39.19	39.19	39.36	38.34	630,299
May 19, 2026	38.45	38.42	38.42	38.73	38.17	801,789
May 18, 2026	38	38.61	38.61	38.74	37.93	392,947
May 15, 2026	38.1	37.95	37.95	38.42	37.56	678,605
May 14, 2026	38.4	38.36	38.36	38.95	38.36	674,065
May 13, 2026	38.22	38.31	38.31	38.39	37.83	740,347
May 12, 2026	37.47	38.07	38.07	38.2	37.45	762,271
May 11, 2026	37.01	37.44	37.44	37.52	36.97	900,144
May 08, 2026	36.96	36.77	36.77	37.07	36.33	781,103
May 07, 2026	37.01	36.97	36.97	37.55	36.63	1.18M
May 06, 2026	36.74	37.13	37.13	37.3	36.51	1.34M
May 05, 2026	35.61	36.28	36.28	36.53	35.61	563,001
May 04, 2026	36.27	35.73	35.73	36.27	35.14	979,831
May 01, 2026	36.02	36.18	36.18	36.39	35.34	593,865
April 30, 2026	35.06	35.85	35.85	36.22	34.97	874,958
April 29, 2026	36	34.82	34.82	36.39	33.48	4.87M
April 28, 2026	35.94	35.36	35.36	36.11	35.32	475,951
April 27, 2026	36.5	36.09	36.09	36.6	35.91	508,553
April 24, 2026	35.75	36.22	36.22	36.35	35.6	438,118
April 23, 2026	36.18	35.87	35.87	36.27	35.77	465,132
April 22, 2026	36.5	36.01	36.01	36.6	35.9	533,759
April 21, 2026	36.69	36.12	36.12	36.86	36.01	754,498
April 20, 2026	36.39	36.72	36.72	37.19	36.39	904,082
April 17, 2026	36.5	36.56	36.56	36.84	36.26	675,749
April 16, 2026	37.04	36.25	36.25	37.2	36.25	539,931
April 15, 2026	37	37.02	37.02	37.29	36.89	818,149
April 14, 2026	36.82	37.23	37.23	37.27	36.71	931,284
April 13, 2026	36.3	36.7	36.7	36.87	36.25	1.11M
April 10, 2026	36.63	36.56	36.56	37.15	36.51	511,130
April 09, 2026	36.5	36.69	36.69	36.81	35.92	1.07M
April 08, 2026	36.47	36.71	36.71	36.85	36.34	964,937
April 07, 2026	36	35.74	35.74	36.18	35.68	1.03M
April 06, 2026	37	36.22	36.22	37	36.08	884,398
April 02, 2026	35.66	36.51	36.51	36.51	35.66	752,350
April 01, 2026	36.44	36.35	36.35	36.53	36.05	1.26M
March 31, 2026	35.38	36.12	36.12	36.26	35.34	1.13M
March 30, 2026	35.19	35.21	35.21	35.61	34.84	668,549
March 27, 2026	35.64	34.86	34.86	35.7	34.74	1.03M
March 26, 2026	35.35	35.67	35.67	35.92	35.24	506,492
March 25, 2026	35.92	35.57	35.57	36.11	35.02	917,584
March 24, 2026	35.5	35.52	35.52	35.65	34.88	1.69M
March 23, 2026	36.94	35.56	35.56	37.11	35.51	1.67M
March 20, 2026	36.79	36.47	36.47	36.97	36.06	1.7M
March 19, 2026	35.51	36.41	36.41	36.51	35.03	1.44M
March 18, 2026	36.56	35.76	35.76	36.56	35.64	1.1M
March 17, 2026	38.2	36.64	36.64	38.26	36.56	1.07M
March 16, 2026	38.1	37.92	37.92	38.77	37.79	833,536
March 13, 2026	38.05	37.75	37.75	38.36	37.53	825,743
March 12, 2026	38.09	37.87	37.87	38.52	37.74	1.51M
March 11, 2026	37.85	38.89	38.89	39.1	37.85	1.12M
March 10, 2026	37.12	37.99	37.99	38.23	36.8	990,565
March 09, 2026	37.16	36.89	36.89	37.2	36.78	990,126
March 06, 2026	37.51	37.6	37.6	37.87	37.08	876,317