Historical Stock Price
|
| Home |
| Free Dividend Report |
| BIP Dividend History |
| BIP Historical Stock Prices |
| Preferred Stock Newsletter |
| 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 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:
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 | ||
 | |||||
| BIP Historical Price Range | |||||
| 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 |
|
| About Brookfield Infrastructure Partners LP |
| 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. |
| BIP Historical Closing Prices | |
| 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 |
| 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 |
