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 January 23, 2023, BIP opened at $35.32, traded as high as $36.04 and as low as $35.09, and closed at $36.03. Trading volume was a total of 537.80K shares. On January 24, 2023, BIP opened at $35.86, traded as high as $35.93 and as low as $35.57, and closed at $35.87. Trading volume was a total of 277.90K shares. On January 25, 2023, BIP opened at $35.50, traded as high as $36.02 and as low as $35.38, and closed at $35.82. Trading volume was a total of 342.70K shares. On January 26, 2023, BIP opened at $36.02, traded as high as $36.08 and as low as $35.46, and closed at $35.94. Trading volume was a total of 457.60K shares. On January 27, 2023, BIP opened at $35.79, traded as high as $35.97 and as low as $35.03, and closed at $35.14. Trading volume was a total of 274.40K 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: | 01/30/2013 | ||
| End date: | 01/27/2023 | ||
| Start price/share: | $14.97 | ||
| End price/share: | $35.14 | ||
| Starting shares: | 668.00 | ||
| Ending shares: | 1,018.65 | ||
| Dividends reinvested/share: | $10.05 | ||
| Total return: | 257.95% | ||
| Average Annual Total Return: | 13.61% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $35,810.78 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 01/30/2013 | ||
| End date: | 01/27/2023 | ||
| Start price/share: | $14.97 | ||
| End price/share: | $35.14 | ||
| Dividends collected/share: | $10.05 | ||
| Total return: | 201.85% | ||
| Average Annual Total Return: | 11.68% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $30,173.29 | ||
| Years: | 10.00 | ||
 | |||||
| BIP Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 01/23/2023 | $35.32 | $36.04 | $35.09 | $36.03 | 537.80K |
| 01/24/2023 | $35.86 | $35.93 | $35.57 | $35.87 | 277.90K |
| 01/25/2023 | $35.50 | $36.02 | $35.38 | $35.82 | 342.70K |
| 01/26/2023 | $36.02 | $36.08 | $35.46 | $35.94 | 457.60K |
| 01/27/2023 | $35.79 | $35.97 | $35.03 | $35.14 | 274.40K |
|
| 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 for freight, 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 |
| 01/23/2023 | $36.03 |
| 01/24/2023 | $35.87 |
| 01/25/2023 | $35.82 |
| 01/26/2023 | $35.94 |
| 01/27/2023 | $35.14 |
| 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:
