Brookfield Infrastructure Partners L.P.
BIP-UN.TOTSXUtilities● Active
$54.67
+$0.57(+1.05%)
Market Cap$25.3B
P/E Ratio—
52W High$55.29
52W Low$40.925
Brookfield Infrastructure Partners L.P.（BIP-UN.TO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
bip-un.to · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$57.08
Apr 5, 2022
-5.2% from here
5-Year Low5Y
$29.12
Oct 30, 2023
+85.8% from low
IPO Priceadj.
$7.05
Oct 29, 2009
+667.4% since IPO
1 Year Ago
$45.77
Jun 9, 2025
+18.2% in 1Y
5 Years Ago
$44.89
Jun 8, 2021
+20.5% in 5Y
10 Years Ago
$22.66
Jun 8, 2016
+138.7% in 10Y
Historical Price Data · BIP-UN.TO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $54.45 | $54.79 | $53.96 | $54.10 | $54.10 | 247K | -0.64% |
| Jun 4, 2026 | $54.18 | $54.66 | $53.54 | $54.20 | $54.20 | 631K | +0.04% |
| Jun 3, 2026 | $53.39 | $54.35 | $53.32 | $53.97 | $53.97 | 447K | +1.09% |
| Jun 2, 2026 | $53.43 | $54.57 | $53.43 | $53.67 | $53.67 | 548K | +0.45% |
| Jun 1, 2026 | $53.53 | $54.80 | $53.35 | $53.85 | $53.85 | 636K | +0.60% |
| May 29, 2026 | $54.10 | $54.28 | $53.33 | $53.92 | $53.92 | 473K | -0.33% |
| May 28, 2026 | $53.15 | $54.67 | $53.15 | $54.49 | $54.49 | 722K | +2.52% |
| May 27, 2026 | $53.63 | $53.99 | $52.78 | $53.60 | $53.60 | 387K | -0.06% |
| May 26, 2026 | $55.07 | $55.22 | $53.46 | $53.59 | $53.59 | 631K | -2.69% |
| May 25, 2026 | $54.90 | $55.23 | $54.68 | $54.92 | $54.92 | 163K | +0.04% |
| May 22, 2026 | $54.99 | $55.23 | $54.65 | $54.79 | $54.79 | 313K | -0.36% |
| May 21, 2026 | $54.08 | $55.29 | $54.00 | $54.73 | $54.73 | 507K | +1.20% |
| May 20, 2026 | $53.00 | $54.08 | $52.79 | $53.87 | $53.87 | 510K | +1.64% |
| May 19, 2026 | $52.61 | $53.24 | $52.55 | $52.79 | $52.79 | 473K | +0.34% |
| May 15, 2026 | $52.32 | $52.75 | $51.72 | $52.26 | $52.26 | 414K | -0.11% |
| May 14, 2026 | $52.49 | $53.49 | $52.49 | $52.65 | $52.65 | 476K | +0.30% |
| May 13, 2026 | $52.15 | $52.61 | $51.81 | $52.49 | $52.49 | 317K | +0.65% |
| May 12, 2026 | $50.98 | $52.30 | $50.98 | $52.11 | $52.11 | 577K | +2.22% |
| May 11, 2026 | $50.12 | $51.25 | $50.12 | $51.18 | $51.18 | 407K | +2.11% |
| May 8, 2026 | $50.41 | $50.62 | $49.74 | $50.34 | $50.34 | 504K | -0.14% |
Showing 1–20 of 1,253 records
Annual Stock Price Performance · BIP-UN.TO
Jan 1 → Dec 31 · 6 years2026+12.8%$47.94 → $54.10
+12.8%
2025+3.7%$46.02 → $47.71
+3.7%
2024+10.6%$41.31 → $45.68
+10.6%
2023-1.7%$42.48 → $41.76
-1.7%
2022-19.3%$51.97 → $41.94
-19.3%
2021+14.2%$44.95 → $51.33
+14.2%
Best Year2021 · +14.2%
Worst Year2022 · -19.3%
Positive Years4 / 6
Avg Annual Return+3.4%
6Y Total Return+20.4%
6Y CAGR~+3.1% / yr
Similar Companies in Utilities
View sector
GE Vernova Inc.
GEV
$945.00+0.00%
Mkt Cap $253.9B
NextEra Energy, Inc.
NEE
$85.91+0.00%
Mkt Cap $179.2B
The Southern Company
SO
$92.47+0.00%
Mkt Cap $104.2B
Duke Energy Corporation
DUK
$123.99+0.00%
Mkt Cap $96.7B
Constellation Energy Corporation
CEG
$253.47+0.00%
Mkt Cap $91.6B
National Grid plc
NGG
$80.86+0.00%
Mkt Cap $80.5B
American Electric Power Company, Inc.
AEP
$128.62+0.00%
Mkt Cap $70.0B
Sempra
SRE
$91.44+0.00%
Mkt Cap $59.8B
Dominion Energy, Inc.
D
$66.99+0.00%
Mkt Cap $58.9B
The Southern Company
SOMN
$50.48+0.00%
Mkt Cap $56.0BWhat If You Invested in BIP-UN.TO?
If you invested $1,000 in BIP-UN.TO 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,387
Total Return+138.7%
CAGR~+9.1% / yr
Profit+$1,387
Based on Jun 8, 2016 · $22.66Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Brookfield Infrastructure Partners L.P.（BIP-UN.TO）所属板块为 Utilities，主要交易场所为 TSX。本页行情快照中的最近价为 $54.10。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BIP-UN.TO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BIP-UN.TO 历史股价FMP 日线复权 OHLCV