NYSE · BIPH · stock
Brookfield Infrastructure Partners L.P. (BIPH) stock price history
Every NYSE trading session of Brookfield Infrastructure Partners L.P. from May 26, 2021 to Nov 12, 2026: 1,365 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.
BIPH adjusted close, 2021 to 2026
- $18.88
- All time high, 2021
- $16.50
- 52 week high, $14.56 low
- 1,365
- Daily sessions since 2021
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
BIPH key facts
- Brookfield Infrastructure Partners L.P. (BIPH) closed at $14.62 on Nov 12, 2026 on NYSE.
- BIPH's all time high close is $18.88, set on Sep 22, 2021; its all time low close is $11.67 on Oct 21, 2022.
- BIPH's 52 week range is $14.56 to $16.50.
- BIPH returned -9.7% over the year to Nov 12, 2026 and -19.7% over five years.
- Since May 26, 2021 BIPH returned -18%, -3.6% a year compounded.
- BIPH's deepest drawdown was -38.2% from Sep 22, 2021 to Oct 21, 2022.
- DataCedar holds 1,365 daily sessions of BIPH history from May 26, 2021 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
BIPH price chart, 2021 to 2026
BIPH returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.6% |
| 3 months | -8.7% |
| 6 months | -10.1% |
| Year to date | -8.1% |
| 1 year | -9.7% |
| 3 years | +17.6% |
| 5 years | -19.7% |
| 10 years | n/a |
| Since May 26, 2021 | -18.2% |
| Compound annual growth, 5.5 years | -3.6% |
BIPH records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $18.88 on Sep 22, 2021
- All time low close
- $11.67 on Oct 21, 2022
- 52 week high
- $16.50 on Jun 22, 2026
- 52 week low
- $14.56 on Nov 12, 2026
- Deepest drawdown
- -38.2% from Sep 22, 2021 to Oct 21, 2022, not yet recovered
- Best single session
- +7.8% on Mar 16, 2023
- Worst single session
- -6.9% on Feb 21, 2023
- Volatility, 1 year annualised
- 14.6%
- Sessions closing higher, 1 year
- 51%
- Best calendar year
- 2023, +17%
- Worst calendar year
- 2022, -35%
BIPH 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. 2021 starts on May 26, 2021; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $15.70 | $16.50 | $14.56 | $14.62 | -6.7% | 3.8M | 218 |
| 2025 | $14.99 | $17.25 | $14.01 | $15.67 | +5.3% | 3.3M | 250 |
| 2024 | $13.99 | $18.26 | $13.64 | $14.89 | +6.3% | 3.1M | 251 |
| 2023 | $12.15 | $15.80 | $11.96 | $14.01 | +17.4% | 2.4M | 246 |
| 2022 | $18.23 | $18.25 | $11.36 | $11.93 | -34.5% | 4.2M | 247 |
| 2021 | $17.76 | $18.90 | $17.62 | $18.22 | n/a | 5.8M | 153 |
BIPH monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $14.62 | -2.2% |
| October 2026 | $14.95 | -2.3% |
| September 2026 | $15.30 | -3.5% |
| August 2026 | $15.85 | -1.9% |
| July 2026 | $16.16 | +4.8% |
| June 2026 | $15.42 | -4.9% |
| May 2026 | $16.22 | +0.6% |
| April 2026 | $16.12 | +8.9% |
| March 2026 | $14.81 | -6.4% |
| February 2026 | $15.82 | -2.2% |
| January 2026 | $16.17 | +3.2% |
| December 2025 | $15.67 | -1.4% |
About the BIPH data
Daily bars. 1,365 sessions from May 26, 2021 to Nov 12, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Nov 9, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 26, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3ABIPH/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- BIP Brookfield Infrastructure Partners L.P.
- BIP$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
- BIPI Brookfield Infrastructure Partners L.P.
- BIPJ Brookfield Infrastructure Partners L.P.
- BIRK Birkenstock Holding plc
- BIT BlackRock Multi-Sector Income Trust
Common questions
BIPH share price history
