NYSE · BIPI · stock
Brookfield Infrastructure Partners L.P. (BIPI) stock price history
Every NYSE trading session of Brookfield Infrastructure Partners L.P. from Jan 26, 2022 to Sep 28, 2026: 1,172 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.
BIPI adjusted close, 2022 to 2026
- $23.50
- All time high, 2022
- $17.27
- 52 week high, $15.54 low
- 1,172
- Daily sessions since 2022
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
BIPI key facts
- Brookfield Infrastructure Partners L.P. (BIPI) closed at $15.92 on Sep 28, 2026 on NYSE.
- BIPI's all time high close is $23.50, set on Jan 26, 2022; its all time low close is $13.99 on Oct 30, 2023.
- BIPI's 52 week range is $15.54 to $17.27.
- BIPI returned -5.0% over the year to Sep 28, 2026.
- Since Jan 26, 2022 BIPI returned -32%, -8.0% a year compounded.
- BIPI's deepest drawdown was -40.5% from Jan 26, 2022 to Oct 30, 2023.
- DataCedar holds 1,172 daily sessions of BIPI history from Jan 26, 2022 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
BIPI price chart, 2022 to 2026
BIPI returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.2% |
| 3 months | -2.0% |
| 6 months | +0.9% |
| Year to date | -0.6% |
| 1 year | -5.0% |
| 3 years | +5.0% |
| 5 years | n/a |
| 10 years | n/a |
| Since Jan 26, 2022 | -32.2% |
| Compound annual growth, 4.7 years | -8.0% |
BIPI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $23.50 on Jan 26, 2022
- All time low close
- $13.99 on Oct 30, 2023
- 52 week high
- $17.27 on Oct 17, 2025
- 52 week low
- $15.54 on Mar 31, 2026
- Deepest drawdown
- -40.5% from Jan 26, 2022 to Oct 30, 2023, not yet recovered
- Best single session
- +9.5% on Mar 16, 2023
- Worst single session
- -6.8% on Mar 6, 2023
- Volatility, 1 year annualised
- 12.7%
- Sessions closing higher, 1 year
- 46%
- Best calendar year
- 2023, +4%
- Worst calendar year
- 2025, +0%
BIPI 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. 2022 starts on Jan 26, 2022; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $16.00 | $16.90 | $15.54 | $15.92 | +0.1% | 3.5M | 185 |
| 2025 | $16.01 | $17.49 | $14.62 | $15.90 | +0.0% | 4.6M | 250 |
| 2024 | $15.51 | $19.31 | $15.30 | $15.90 | +1.7% | 5.3M | 252 |
| 2023 | $15.27 | $19.25 | $13.96 | $15.63 | +4.1% | 5.1M | 250 |
| 2022 | $23.08 | $23.63 | $15.02 | $15.02 | n/a | 12.2M | 235 |
BIPI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $15.92 | -4.9% |
| August 2026 | $16.74 | +0.1% |
| July 2026 | $16.72 | +4.8% |
| June 2026 | $15.95 | -0.9% |
| May 2026 | $16.09 | +0.4% |
| April 2026 | $16.03 | +3.2% |
| March 2026 | $15.54 | -3.0% |
| February 2026 | $16.01 | -2.2% |
| January 2026 | $16.38 | +3.0% |
| December 2025 | $15.90 | -3.6% |
| November 2025 | $16.50 | -0.7% |
| October 2025 | $16.61 | +0.7% |
About the BIPI data
Daily bars. 1,172 sessions from Jan 26, 2022 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 26, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BIPI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- BIP$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.
- BIPJ Brookfield Infrastructure Partners L.P.
- BIRK Birkenstock Holding plc
- BIT BlackRock Multi-Sector Income Trust
- BJ BJ's Wholesale Club Holdings, Inc.
Common questions
BIPI share price history
