Historical Stock Price
| Home |
| Free Dividend Report |
| BIP Dividend History |
| BIP Historical Stock Prices |
| BIP Preferred Stock |
| BIP Options Chain |
| BIP Message Board |
Brookfield Infrastructure Partners LP (BIP) has the following price history information. Looking back at BIP historical stock prices for the last five trading days, on April 15, 2024, BIP opened at $26.01, traded as high as $26.42 and as low as $25.23, and closed at $25.39. Trading volume was a total of 823.30K shares. On April 16, 2024, BIP opened at $25.24, traded as high as $25.45 and as low as $24.84, and closed at $25.05. Trading volume was a total of 714.70K shares. On April 17, 2024, BIP opened at $25.25, traded as high as $25.81 and as low as $24.90, and closed at $25.56. Trading volume was a total of 548.70K shares. On April 18, 2024, BIP opened at $25.68, traded as high as $26.35 and as low as $25.45, and closed at $26.28. Trading volume was a total of 456.40K shares. On April 19, 2024, BIP opened at $26.39, traded as high as $27.19 and as low as $26.39, and closed at $27.16. Trading volume was a total of 466.40K shares.
BIP Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Brookfield Infrastructure Partners LP shares, starting with a $10,000 purchase of BIP, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 04/22/2014 | ||
| End date: | 04/19/2024 | ||
| Start price/share: | $15.51 | ||
| End price/share: | $27.16 | ||
| Starting shares: | 644.75 | ||
| Ending shares: | 987.29 | ||
| Dividends reinvested/share: | $11.11 | ||
| Total return: | 168.15% | ||
| Average Annual Total Return: | 10.37% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $26,823.19 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 04/22/2014 | ||
| End date: | 04/19/2024 | ||
| Start price/share: | $15.51 | ||
| End price/share: | $27.16 | ||
| Dividends collected/share: | $11.11 | ||
| Total return: | 146.75% | ||
| Average Annual Total Return: | 9.45% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $24,669.35 | ||
| Years: | 10.00 | ||
 | |||||
| BIP Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/15/2024 | $26.01 | $26.42 | $25.23 | $25.39 | 823.30K |
| 04/16/2024 | $25.24 | $25.45 | $24.84 | $25.05 | 714.70K |
| 04/17/2024 | $25.25 | $25.81 | $24.90 | $25.56 | 548.70K |
| 04/18/2024 | $25.68 | $26.35 | $25.45 | $26.28 | 456.40K |
| 04/19/2024 | $26.39 | $27.19 | $26.39 | $27.16 | 466.40K |
|
| About Brookfield Infrastructure Partners LP |
| Brookfield Infrastructure Partners owns and operates assets in the utilities, transport, midstream and data sectors. Co.'s utilities segment is comprised of businesses from which it earns a return on a regulated or notionally stipulated asset base. These include regulated transmission (natural gas and electricity) and commercial and residential distribution (electricity, district energy and natural gas connections) operations. Co.'s transport segment is comprised of infrastructure assets that provide transportation, storage and handling services merchandise goods, commodities and passengers. This operating segment is comprised of businesses, such as Co.'s rail and toll road operations. |
| BIP Historical Closing Prices | |
| Date | Close |
| 04/15/2024 | $25.39 |
| 04/16/2024 | $25.05 |
| 04/17/2024 | $25.56 |
| 04/18/2024 | $26.28 |
| 04/19/2024 | $27.16 |
| Utilities Historical Prices |
| BIP is categorized under the Utilities sector; below are some other companies in the same sector:
BKH Historical Stock Prices Also explore: BIP shares outstanding history
|
Free BIP Email Alerts:
BIP Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.