Brookfield Infrastructure Partners L.P. - Price History

Monthly price history for BIP (Brookfield Infrastructure Partners L.P.)

DateAdjusted priceReal price
August 2022 39.80 USD 39.80 USD
July 2022 39.83 USD 39.83 USD
June 2022 38.22 USD 38.22 USD
May 2022 39.77 USD 39.77 USD
April 2022 41.25 USD 41.62 USD
March 2022 43.76 USD 44.15 USD
February 2022 39.19 USD 39.54 USD
January 2022 38.65 USD 39.36 USD
December 2021 39.81 USD 40.54 USD
November 2021 37.20 USD 37.88 USD
October 2021 38.16 USD 39.22 USD
September 2021 36.40 USD 37.41 USD
August 2021 36.63 USD 37.65 USD
July 2021 34.77 USD 36.05 USD
June 2021 35.71 USD 37.03 USD
May 2021 34.86 USD 36.15 USD
April 2021 34.24 USD 35.85 USD
March 2021 33.91 USD 35.50 USD
February 2021 32.45 USD 33.97 USD
January 2021 32.90 USD 34.78 USD
December 2020 31.16 USD 32.93 USD
November 2020 31.41 USD 33.21 USD
October 2020 26.80 USD 28.60 USD
September 2020 29.75 USD 31.75 USD
August 2020 27.21 USD 29.03 USD
July 2020 25.86 USD 27.89 USD
June 2020 25.41 USD 27.41 USD
May 2020 25.13 USD 27.11 USD
April 2020 23.93 USD 26.13 USD
March 2020 21.97 USD 23.98 USD
February 2020 27.56 USD 30.08 USD
January 2020 29.37 USD 32.38 USD
December 2019 26.99 USD 29.76 USD
November 2019 28.12 USD 31.01 USD
October 2019 26.82 USD 29.86 USD
September 2019 26.52 USD 29.53 USD
August 2019 25.13 USD 27.98 USD
July 2019 23.42 USD 26.36 USD
June 2019 22.71 USD 25.56 USD
May 2019 21.85 USD 24.58 USD
April 2019 21.89 USD 24.63 USD
March 2019 22.15 USD 24.92 USD
February 2019 21.17 USD 23.82 USD
January 2019 20.71 USD 23.31 USD
December 2018 18.27 USD 20.55 USD
November 2018 20.19 USD 22.72 USD
October 2018 19.50 USD 22.21 USD
September 2018 20.84 USD 23.74 USD
August 2018 20.38 USD 23.21 USD
July 2018 21.15 USD 24.37 USD
June 2018 19.84 USD 22.86 USD
May 2018 19.68 USD 22.68 USD
April 2018 20.84 USD 24.32 USD
March 2018 21.24 USD 24.79 USD
February 2018 20.58 USD 24.01 USD
January 2018 21.64 USD 25.55 USD
December 2017 22.59 USD 26.67 USD
November 2017 21.60 USD 25.50 USD
October 2017 21.15 USD 25.22 USD
September 2017 21.54 USD 25.68 USD
August 2017 22.03 USD 26.27 USD
July 2017 20.00 USD 24.08 USD
June 2017 20.22 USD 24.35 USD
May 2017 20.02 USD 24.11 USD
April 2017 19.25 USD 23.43 USD
March 2017 18.91 USD 23.02 USD
February 2017 17.64 USD 21.48 USD
January 2017 16.89 USD 20.80 USD
December 2016 16.17 USD 19.92 USD
November 2016 15.22 USD 18.75 USD
October 2016 16.15 USD 20.14 USD
September 2016 16.54 USD 20.62 USD
August 2016 15.26 USD 19.02 USD
July 2016 14.80 USD 18.67 USD
June 2016 14.23 USD 17.96 USD
May 2016 13.45 USD 16.97 USD
April 2016 13.09 USD 16.74 USD
March 2016 13.07 USD 16.72 USD
February 2016 11.68 USD 14.94 USD
January 2016 10.98 USD 14.27 USD
December 2015 11.58 USD 15.04 USD
November 2015 12.69 USD 16.48 USD
October 2015 12.68 USD 16.69 USD
September 2015 11.09 USD 14.59 USD
August 2015 11.91 USD 15.67 USD
July 2015 12.45 USD 16.61 USD
June 2015 13.28 USD 17.71 USD
May 2015 12.87 USD 17.16 USD
April 2015 12.91 USD 17.43 USD
March 2015 13.39 USD 18.07 USD
February 2015 13.36 USD 18.04 USD
January 2015 12.19 USD 16.65 USD
December 2014 12.16 USD 16.62 USD
November 2014 12.06 USD 16.47 USD
October 2014 11.66 USD 16.11 USD
September 2014 10.91 USD 15.08 USD
August 2014 12.19 USD 16.85 USD
July 2014 11.26 USD 15.73 USD
June 2014 11.85 USD 16.56 USD
May 2014 11.55 USD 16.14 USD
April 2014 10.95 USD 15.47 USD
March 2014 11.07 USD 15.65 USD
February 2014 10.50 USD 14.84 USD
January 2014 10.19 USD 14.60 USD
December 2013 10.87 USD 15.56 USD
November 2013 10.61 USD 15.19 USD
October 2013 10.79 USD 15.62 USD
September 2013 10.42 USD 15.09 USD
August 2013 9.70 USD 14.04 USD
July 2013 10.09 USD 14.79 USD
June 2013 9.89 USD 14.49 USD
May 2013 9.83 USD 14.41 USD
April 2013 10.35 USD 15.34 USD
March 2013 10.19 USD 15.10 USD
February 2013 10.61 USD 15.73 USD
January 2013 9.89 USD 14.82 USD
December 2012 9.33 USD 13.99 USD
November 2012 8.99 USD 13.48 USD
October 2012 8.99 USD 13.63 USD
September 2012 9.31 USD 14.11 USD
August 2012 8.95 USD 13.56 USD
July 2012 8.62 USD 13.20 USD
June 2012 8.70 USD 13.32 USD
May 2012 8.11 USD 12.42 USD
April 2012 8.07 USD 12.52 USD
March 2012 8.09 USD 12.54 USD
February 2012 7.60 USD 11.79 USD
January 2012 7.37 USD 11.58 USD
December 2011 7.00 USD 10.99 USD
November 2011 6.48 USD 10.18 USD
October 2011 6.25 USD 9.96 USD
September 2011 6.07 USD 9.66 USD
August 2011 6.61 USD 10.52 USD
July 2011 6.19 USD 9.98 USD
June 2011 6.16 USD 9.94 USD
May 2011 6.09 USD 9.82 USD
April 2011 5.71 USD 9.33 USD
March 2011 5.40 USD 8.82 USD
February 2011 5.48 USD 8.96 USD
January 2011 5.20 USD 8.62 USD
December 2010 5.04 USD 8.35 USD
November 2010 5.04 USD 8.35 USD
October 2010 5.00 USD 8.39 USD
September 2010 4.59 USD 7.70 USD
August 2010 4.05 USD 6.79 USD
July 2010 4.05 USD 6.90 USD
June 2010 3.69 USD 6.30 USD
May 2010 3.64 USD 6.21 USD
April 2010 4.03 USD 7.00 USD
March 2010 4.02 USD 6.98 USD
February 2010 3.76 USD 6.53 USD
January 2010 3.59 USD 6.34 USD
December 2009 3.77 USD 6.65 USD
November 2009 3.46 USD 6.11 USD
October 2009 3.21 USD 5.75 USD
September 2009 3.64 USD 6.53 USD
August 2009 3.36 USD 6.03 USD
July 2009 2.89 USD 5.28 USD
June 2009 2.68 USD 4.89 USD
May 2009 2.71 USD 4.96 USD
April 2009 2.91 USD 5.42 USD
March 2009 2.82 USD 5.24 USD
February 2009 2.48 USD 4.61 USD
January 2009 2.76 USD 5.24 USD
December 2008 2.34 USD 4.44 USD
November 2008 2.45 USD 4.66 USD
October 2008 3.06 USD 5.95 USD
September 2008 3.21 USD 6.24 USD
August 2008 3.67 USD 7.14 USD
July 2008 3.78 USD 7.46 USD
June 2008 3.94 USD 7.78 USD
May 2008 3.79 USD 7.48 USD
April 2008 3.94 USD 7.88 USD
March 2008 3.36 USD 6.73 USD
February 2008 3.73 USD 7.46 USD
January 2008 4.13 USD 8.31 USD

BIP

List: Contenders

Price: 41.50USD

52 week range price:
35.81
46.01

Dividend Yield: 5.06%

5-year range yield:
3.58%
8.45%

Forward Dividend Yield: 3.47%

Payout Ratio: 187.01%

Payout Ratio Range:
-1267.34%
16475.41%

Dividend Per Share: 1.44 USD

Earnings Per Share: 0.77 USD

P/E Ratio: 15.98

Exchange: NYQ

Sector: Utilities

Industry: Utilities—Diversified

Volume: 114905

Ebitda: 560.0 million

Market Capitalization: 12.5 billion

Average Dividend Frequency: 4

Years Paying Dividends: 15

DGR3: 18.49%

DGR5: 14.47%

DGR10: 15.13%

Links: