Historical Stock Price
BIP historical stock prices picture
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 September 15, 2020, BIP opened at $46.83, traded as high as $48.24 and as low as $46.70, and closed at $47.86. Trading volume was a total of 269.30K shares. On September 16, 2020, BIP opened at $48.19, traded as high as $48.59 and as low as $47.17, and closed at $47.32. Trading volume was a total of 207.30K shares. On September 17, 2020, BIP opened at $46.65, traded as high as $47.91 and as low as $46.63, and closed at $47.51. Trading volume was a total of 260.40K shares. On September 18, 2020, BIP opened at $47.74, traded as high as $48.55 and as low as $47.56, and closed at $48.21. Trading volume was a total of 342.90K shares. On September 21, 2020, BIP opened at $47.61, traded as high as $47.61 and as low as $45.78, and closed at $46.83. Trading volume was a total of 339.50K shares.

BIP Historical Stock Prices By Date:

BIP historical cagr picture

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: 09/22/2010
End date: 09/21/2020
Start price/share: $11.10
End price/share: $46.83
Starting shares: 900.90
Ending shares: 1,413.57
Dividends reinvested/share: $12.23
Total return: 561.97%
Average Annual Total Return: 20.79%
Starting investment: $10,000.00
Ending investment: $66,184.96
Years: 10.01
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 09/22/2010
End date: 09/21/2020
Start price/share: $11.10
End price/share: $46.83
Dividends collected/share: $12.23
Total return: 432.05%
Average Annual Total Return: 18.18%
Starting investment: $10,000.00
Ending investment: $53,190.90
Years: 10.01
Date Open High Low Close Volume
09/15/2020 $46.83 $48.24 $46.70 $47.86 269.30K
09/16/2020 $48.19 $48.59 $47.17 $47.32 207.30K
09/17/2020 $46.65 $47.91 $46.63 $47.51 260.40K
09/18/2020 $47.74 $48.55 $47.56 $48.21 342.90K
09/21/2020 $47.61 $47.61 $45.78 $46.83 339.50K
Brookfield Infrastructure Partners is engaged in owning a portfolio of infrastructure assets. Co.'s operating segments are: Utilities, which is a regulated or contractual businesses which earn a return on their asset base; Transport, which provides transportation for freight, bulk commodities and passengers; Energy, which is a system that provide energy transmission, gathering, processing and storage services; and Data Infrastructure, which provides critical infrastructure and services to global communication companies.
Date Close
09/15/2020$47.86
09/16/2020$47.32
09/17/2020$47.51
09/18/2020$48.21
09/21/2020$46.83
BIP is categorized under the Utilities sector; below are some other companies in the same sector:

BKH Historical Stock Prices
BKHU Historical Stock Prices
BPMP Historical Stock Prices
BWC Historical Stock Prices
CAFD Historical Stock Prices
CDZI Historical Stock Prices
CHC Historical Stock Prices
CIG Historical Stock Prices
CMS Historical Stock Prices
CNL Historical Stock Prices

Also explore: BIP shares outstanding history


BIP Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2020, 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.