Brookfield Infrastructure Partners L.P.
BIPNYSEUtilities● Active
$38.80
$-0.23(-0.59%)
Market Cap$17.9B
P/E Ratio—
52W High$40.32
52W Low$29.63
Brookfield Infrastructure Partners L.P.（BIP）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 · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$46.01
Apr 5, 2022
-15.7% from here
5-Year Low5Y
$21.03
Oct 30, 2023
+84.5% from low
IPO Priceadj.
$7.59
Jan 10, 2008
+411.2% since IPO
1 Year Ago
$33.45
Jun 9, 2025
+16.0% in 1Y
5 Years Ago
$37.05
Jun 8, 2021
+4.7% in 5Y
10 Years Ago
$17.84
Jun 8, 2016
+117.5% in 10Y
Historical Price Data · BIP
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $39.25 | $39.49 | $38.70 | $38.80 | $38.80 | 583K | -1.15% |
| Jun 4, 2026 | $38.92 | $39.41 | $38.58 | $39.03 | $39.03 | 627K | +0.28% |
| Jun 3, 2026 | $38.98 | $39.50 | $38.44 | $38.82 | $38.82 | 776K | -0.41% |
| Jun 2, 2026 | $38.69 | $39.33 | $38.69 | $38.81 | $38.81 | 617K | +0.31% |
| Jun 1, 2026 | $38.69 | $39.62 | $38.54 | $38.88 | $38.88 | 1.0M | +0.49% |
| May 29, 2026 | $39.00 | $39.23 | $38.59 | $39.04 | $39.04 | 809K | +0.10% |
| May 28, 2026 | $38.78 | $39.73 | $38.41 | $39.56 | $39.56 | 791K | +2.01% |
| May 27, 2026 | $38.73 | $39.00 | $38.20 | $38.74 | $38.74 | 700K | +0.03% |
| May 26, 2026 | $39.76 | $40.10 | $38.69 | $38.81 | $38.81 | 1.2M | -2.39% |
| May 22, 2026 | $40.02 | $40.12 | $39.58 | $39.64 | $39.64 | 466K | -0.95% |
| May 21, 2026 | $39.50 | $40.17 | $39.13 | $39.75 | $39.75 | 881K | +0.63% |
| May 20, 2026 | $38.54 | $39.36 | $38.34 | $39.19 | $39.19 | 630K | +1.69% |
| May 19, 2026 | $38.45 | $38.73 | $38.17 | $38.42 | $38.42 | 802K | -0.08% |
| May 18, 2026 | $38.00 | $38.74 | $37.93 | $38.61 | $38.61 | 393K | +1.61% |
| May 15, 2026 | $38.10 | $38.42 | $37.56 | $37.95 | $37.95 | 681K | -0.39% |
| May 14, 2026 | $38.40 | $38.95 | $38.36 | $38.36 | $38.36 | 674K | -0.10% |
| May 13, 2026 | $38.22 | $38.39 | $37.83 | $38.31 | $38.31 | 740K | +0.24% |
| May 12, 2026 | $37.47 | $38.20 | $37.45 | $38.07 | $38.07 | 809K | +1.60% |
| May 11, 2026 | $37.01 | $37.52 | $36.96 | $37.44 | $37.44 | 935K | +1.16% |
| May 8, 2026 | $36.96 | $37.07 | $36.33 | $36.77 | $36.77 | 784K | -0.51% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · BIP
Jan 1 → Dec 31 · 6 years2026+10.9%$34.99 → $38.80
+10.9%
2025+8.3%$32.07 → $34.74
+8.3%
2024+2.5%$31.00 → $31.79
+2.5%
2023+1.0%$31.19 → $31.49
+1.0%
2022-23.7%$40.63 → $30.99
-23.7%
2021+8.8%$37.27 → $40.54
+8.8%
Best Year2026 · +10.9%
Worst Year2022 · -23.7%
Positive Years5 / 6
Avg Annual Return+1.3%
6Y Total Return+4.1%
6Y CAGR~+0.7% / yr
Similar Companies in Utilities
View sector
GE Vernova Inc.
GEV
$933.61+0.00%
Mkt Cap $250.9B
NextEra Energy, Inc.
NEE
$85.84+0.00%
Mkt Cap $179.0B
The Southern Company
SO
$92.60+0.00%
Mkt Cap $104.4B
Duke Energy Corporation
DUK
$124.22+0.00%
Mkt Cap $96.8B
Constellation Energy Corporation
CEG
$254.83+0.00%
Mkt Cap $92.0B
National Grid plc
NGG
$81.86+0.00%
Mkt Cap $81.5B
American Electric Power Company, Inc.
AEP
$129.14+0.00%
Mkt Cap $70.3B
Sempra
SRE
$91.42+0.00%
Mkt Cap $59.8B
Dominion Energy, Inc.
D
$66.90+0.00%
Mkt Cap $58.8B
The Southern Company
SOMN
$50.48+0.00%
Mkt Cap $56.0BWhat If You Invested in BIP?
If you invested $1,000 in BIP 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,175
Total Return+117.5%
CAGR~+8.1% / yr
Profit+$1,175
Based on Jun 8, 2016 · $17.84Split & 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）所属板块为 Utilities，主要交易场所为 NYSE。本页行情快照中的最近价为 $38.80。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 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 历史股价FMP 日线复权 OHLCV