NYSE · BIP · stock
Brookfield Infrastructure Partners L.P. (BIP) stock price history
Every NYSE trading session of Brookfield Infrastructure Partners L.P. from Jan 10, 2008 to Sep 28, 2026: 4,708 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BIP adjusted close, 2008 to 2026
- $42.62
- All time high, 2026
- $44.04
- 52 week high, $32.00 low
- 4,708
- Daily sessions since 2008
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
BIP key facts
- Brookfield Infrastructure Partners L.P. (BIP) closed at $34.84 on Sep 28, 2026 on NYSE.
- BIP's all time high close is $42.62, set on Jul 29, 2026; its all time low close is $1.49 on Mar 4, 2009.
- BIP's 52 week range is $32.00 to $44.04.
- BIP returned +7.6% over the year to Sep 28, 2026 and +15.9% over five years.
- Over ten years BIP returned +162%, +10.1% a year compounded.
- BIP's deepest drawdown was -56.1% from Jan 28, 2008 to Mar 4, 2009.
- DataCedar holds 4,708 daily sessions of BIP history from Jan 10, 2008 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
BIP price chart, 2008 to 2026
BIP returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.5% |
| 3 months | -4.8% |
| 6 months | +1.1% |
| Year to date | +2.3% |
| 1 year | +7.6% |
| 3 years | +32.9% |
| 5 years | +15.9% |
| 10 years | +162.2% |
| Since Jan 10, 2008 | +1,042% |
| Compound annual growth, 18.7 years | +13.9% |
BIP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $42.62 on Jul 29, 2026
- All time low close
- $1.49 on Mar 4, 2009
- 52 week high
- $44.04 on Jul 30, 2026
- 52 week low
- $32.00 on Sep 30, 2025
- Deepest drawdown
- -56.1% from Jan 28, 2008 to Mar 4, 2009, recovered Mar 22, 2010
- Best single session
- +22.2% on Oct 13, 2008
- Worst single session
- -17.1% on Mar 23, 2020
- Volatility, 1 year annualised
- 22.0%
- Sessions closing higher, 1 year
- 51%
- Growth of 1 since 2008
- 11.4×
- Best calendar year
- 2009, +61%
- Worst calendar year
- 2022, -21%
BIP price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2008 starts on Jan 10, 2008; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $34.19 | $44.04 | $32.46 | $34.84 | +2.6% | 159.2M | 185 |
| 2025 | $30.10 | $35.75 | $24.47 | $33.95 | +13.8% | 134.7M | 250 |
| 2024 | $27.61 | $33.87 | $22.44 | $29.84 | +6.4% | 106.7M | 252 |
| 2023 | $26.47 | $32.37 | $18.46 | $28.05 | +6.7% | 120.5M | 250 |
| 2022 | $33.25 | $38.00 | $25.48 | $26.30 | -20.7% | 104M | 251 |
| 2021 | $26.13 | $33.43 | $25.36 | $33.17 | +27.8% | 102.3M | 252 |
| 2020 | $22.68 | $27.54 | $11.71 | $25.96 | +15.5% | 154.7M | 253 |
| 2019 | $14.84 | $23.69 | $14.65 | $22.49 | +51.4% | 124.6M | 252 |
| 2018 | $18.38 | $18.41 | $13.88 | $14.86 | -19.2% | 125.6M | 251 |
| 2017 | $13.24 | $19.22 | $13.05 | $18.38 | +39.7% | 157.2M | 251 |
| 2016 | $9.33 | $13.60 | $7.58 | $13.15 | +39.7% | 130.4M | 252 |
| 2015 | $9.92 | $11.22 | $8.94 | $9.42 | -4.8% | 168.8M | 252 |
| 2014 | $8.79 | $10.16 | $8.02 | $9.89 | +11.9% | 120.4M | 252 |
| 2013 | $7.68 | $9.25 | $7.49 | $8.84 | +16.4% | 201.6M | 252 |
| 2012 | $5.74 | $7.80 | $5.71 | $7.59 | +33.3% | 189.9M | 250 |
| 2011 | $4.15 | $5.75 | $4.05 | $5.69 | +38.9% | 212.6M | 252 |
| 2010 | $3.11 | $4.49 | $2.78 | $4.10 | +33.7% | 85.9M | 252 |
| 2009 | $1.92 | $3.35 | $1.24 | $3.07 | +61.2% | 69.7M | 252 |
| 2008 | $3.53 | $3.53 | $1.59 | $1.90 | n/a | 64.1M | 247 |
BIP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $34.84 | -7.8% |
| August 2026 | $37.80 | -9.5% |
| July 2026 | $41.76 | +14.4% |
| June 2026 | $36.49 | -6.5% |
| May 2026 | $39.04 | +10.2% |
| April 2026 | $35.44 | -0.7% |
| March 2026 | $35.70 | -7.5% |
| February 2026 | $38.59 | +9.2% |
| January 2026 | $35.33 | +4.1% |
| December 2025 | $33.95 | -3.7% |
| November 2025 | $35.27 | +5.6% |
| October 2025 | $33.39 | +3.9% |
About the BIP data
Daily bars. 4,708 sessions from Jan 10, 2008 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 10, 2008, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BIP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- BIII.W Black Spade Acquisition III Co Redeemable warrants, each whole warrant exercisable for one Class A ordinary share at an exercise price of $11.50
- BILL BILL Holdings, Inc.
- BIO Bio-Rad Laboratories, INC.
- BIO.B Bio-Rad Laboratories, Inc. Class B Common Stock
- BIP$A Brookfield Infrastructure Partners LP 5.125% Class A Preferred Limited Partnership Units, Series 13
- BIP$B Brookfield Infrastructure Partners LP 5.000% Class A Preferred Limited Partnership Units, Series 14
- BIPC Brookfield Infrastructure Corp
- BIPH Brookfield Infrastructure Partners L.P.
Common questions
BIP share price history
