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 February 21, 2024, BIP opened at $32.32, traded as high as $32.52 and as low as $31.75, and closed at $31.83. Trading volume was a total of 852.50K shares. On February 22, 2024, BIP opened at $31.90, traded as high as $32.26 and as low as $30.66, and closed at $30.78. Trading volume was a total of 449.20K shares. On February 23, 2024, BIP opened at $30.83, traded as high as $31.08 and as low as $30.34, and closed at $30.62. Trading volume was a total of 842.60K shares. On February 26, 2024, BIP opened at $30.36, traded as high as $30.47 and as low as $28.97, and closed at $29.16. Trading volume was a total of 1.35M shares. On February 27, 2024, BIP opened at $29.40, traded as high as $29.61 and as low as $28.17, and closed at $28.50. Trading volume was a total of 1.35M 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: 03/03/2014
End date: 02/27/2024
Start price/share: $14.99
End price/share: $28.50
Starting shares: 667.11
Ending shares: 1,006.78
Dividends reinvested/share: $10.71
Total return: 186.93%
Average Annual Total Return: 11.12%
Starting investment: $10,000.00
Ending investment: $28,686.09
Years: 9.99
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 03/03/2014
End date: 02/27/2024
Start price/share: $14.99
End price/share: $28.50
Dividends collected/share: $10.71
Total return: 161.55%
Average Annual Total Return: 10.10%
Starting investment: $10,000.00
Ending investment: $26,160.39
Years: 9.99
Date Open High Low Close Volume
02/21/2024 $32.32 $32.52 $31.75 $31.83 852.50K
02/22/2024 $31.90 $32.26 $30.66 $30.78 449.20K
02/23/2024 $30.83 $31.08 $30.34 $30.62 842.60K
02/26/2024 $30.36 $30.47 $28.97 $29.16 1.35M
02/27/2024 $29.40 $29.61 $28.17 $28.50 1.35M
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.
Date Close
02/21/2024$31.83
02/22/2024$30.78
02/23/2024$30.62
02/26/2024$29.16
02/27/2024$28.50
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

Email EnvelopeFree BIP Email Alerts:
Get Dividend Alerts
Get SEC Filing 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?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 9.5%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 9.5%.