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 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:
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 | ||
 | |||||
| BIP Historical Price Range | |||||
| 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 |
|
| About Brookfield Infrastructure Partners LP |
| 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. |
| BIP Historical Closing Prices | |
| 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 |
| 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 |
