Free Trial

Brookfield Infrastructure Partners (BIP) Stock Chart & Stock Price History

Brookfield Infrastructure Partners logo
$31.82 +0.40 (+1.26%)
Closing price 03:59 PM Eastern
Extended Trading
$31.67 -0.15 (-0.46%)
As of 07:56 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Brookfield Infrastructure Partners Stock Price Performance

The Brookfield Infrastructure Partners (BIP) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 2.17%, with a year-to-date return of 0.08%. In the past month, the stock has increased 0.71%, reflecting recent market activity.

As of the latest close, Brookfield Infrastructure Partners traded at $31.42 with a market cap of $14.56 billion and volume of 511,904 shares. Five years ago, the stock traded at a split-adjusted price of $29.56, representing a 7.63% increase over that period. At the time, it had a market cap of $13.24 billion and a volume of 196,611 shares.

Receive BIP Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Brookfield Infrastructure Partners and its competitors with MarketBeat's FREE daily newsletter.

By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+3.77%
1 Month
Performance
+0.71%
3 Month
Performance
-4.58%
Year-To-Date
Performance
+0.08%
1 Year
Performance
-2.17%
5 Year
Performance
+7.63%

BIP Stock Chart for Thursday, August, 28, 2025

Brookfield Infrastructure Partners Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/28/2025$31.42$31.82
+1.27%
$32.03$31.22501,508 shs$14.75 billion
08/27/2025$31.18$31.42
+0.77%
$31.63$31.01511,904 shs$14.56 billion
08/26/2025$30.80$31.18
+1.22%
$31.23$30.74358,341 shs$14.45 billion
08/25/2025$30.66$30.80
+0.46%
$30.89$30.33544,911 shs$14.28 billion
08/22/2025$30.00$30.66
+2.20%
$30.80$30.04973,370 shs$14.21 billion
08/21/2025$30.14$30.00
-0.44%
$30.25$29.94560,295 shs$13.90 billion
08/20/2025$30.04$30.14
+0.33%
$30.30$29.87757,257 shs$13.97 billion
08/19/2025$29.86$30.04
+0.60%
$30.35$29.96343,474 shs$13.92 billion
08/18/2025$29.79$29.86
+0.22%
$29.94$29.75309,318 shs$13.84 billion
08/15/2025$29.82$29.79
-0.08%
$30.00$29.63450,624 shs$13.84 billion
08/14/2025$30.46$29.82
-2.13%
$30.43$29.79681,871 shs$13.85 billion
08/13/2025$30.34$30.46
+0.41%
$30.62$30.24423,502 shs$14.15 billion
08/12/2025$30.15$30.34
+0.64%
$30.60$30.07453,070 shs$14.09 billion
08/11/2025$30.14$30.15
+0.02%
$30.28$30.03552,120 shs$14.00 billion
08/08/2025$30.27$30.14
-0.42%
$30.38$29.90770,414 shs$14.00 billion
08/07/2025$30.95$30.27
-2.19%
$31.10$30.06579,511 shs$14.06 billion
08/06/2025$31.30$30.95
-1.13%
$31.79$30.90581,700 shs$14.37 billion
08/05/2025$31.63$31.30
-1.03%
$31.64$31.26494,626 shs$14.54 billion
08/04/2025$31.12$31.63
+1.62%
$31.68$31.28321,184 shs$14.69 billion
08/01/2025$31.12$31.12
+0.01%
$32.59$30.52803,854 shs$14.45 billion
07/31/2025$31.07$31.12
+0.15%
$31.40$30.15501,638 shs$14.45 billion
07/30/2025$31.37$31.07
-0.96%
$31.65$30.85420,819 shs$14.43 billion
07/29/2025$31.59$31.37
-0.69%
$31.68$31.33392,082 shs$14.57 billion
07/28/2025$31.95$31.59
-1.12%
$31.93$31.44418,278 shs$14.67 billion

This page (NYSE:BIP) was last updated on 8/28/2025 by MarketBeat.com Staff
From Our Partners