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 November 07, 2019, BIP opened at $50.00, traded as high as $50.15 and as low as $49.41, and closed at $50.13. Trading volume was a total of 348.70K shares. On November 08, 2019, BIP opened at $50.13, traded as high as $51.19 and as low as $50.13, and closed at $51.14. Trading volume was a total of 291.70K shares. On November 11, 2019, BIP opened at $51.15, traded as high as $51.66 and as low as $51.07, and closed at $51.19. Trading volume was a total of 233.20K shares. On November 12, 2019, BIP opened at $51.10, traded as high as $51.45 and as low as $51.00, and closed at $51.08. Trading volume was a total of 314.00K shares. On November 13, 2019, BIP opened at $51.15, traded as high as $51.29 and as low as $51.01, and closed at $51.20. Trading volume was a total of 171.90K 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: 11/16/2009
End date: 11/13/2019
Start price/share: $10.73
End price/share: $51.20
Starting shares: 931.97
Ending shares: 1,498.14
Dividends reinvested/share: $12.30
Total return: 667.05%
Average Annual Total Return: 22.60%
Starting investment: $10,000.00
Ending investment: $76,676.50
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 11/16/2009
End date: 11/13/2019
Start price/share: $10.73
End price/share: $51.20
Dividends collected/share: $12.30
Total return: 491.76%
Average Annual Total Return: 19.46%
Starting investment: $10,000.00
Ending investment: $59,158.01
Years: 10.00
Date Open High Low Close Volume
11/07/2019 $50.00 $50.15 $49.41 $50.13 348.70K
11/08/2019 $50.13 $51.19 $50.13 $51.14 291.70K
11/11/2019 $51.15 $51.66 $51.07 $51.19 233.20K
11/12/2019 $51.10 $51.45 $51.00 $51.08 314.00K
11/13/2019 $51.15 $51.29 $51.01 $51.20 171.90K
Brookfield Infrastructure Partners owns and operates high quality, long-life assets that generate stable cash flows, require relatively minimal maintenance capital expenditures and, by virtue of barriers to entry and other characteristics, tend to appreciate in value over time. Co.'s operations consist of Utilities, Transport, Eenergy and Communications infrastructure businesses in North and South America, Europe and Asia Pacific. Co. has appointed Brookfield Asset Management as its service provider to provide certain management, administrative and advisory services for a fee under the master services agreement.
Date Close
11/07/2019$50.13
11/08/2019$51.14
11/11/2019$51.19
11/12/2019$51.08
11/13/2019$51.20
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 - 2019, 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.