Brookfield Infrastructure Partn - Price History
Monthly price history for BIP (Brookfield Infrastructure Partn)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $29.53 | $29.53 |
| March 2024 | $31.21 | $31.21 |
| February 2024 | $28.48 | $28.48 |
| January 2024 | $30.94 | $31.39 |
| December 2023 | $31.04 | $31.49 |
| November 2023 | $25.83 | $26.20 |
| October 2023 | $22 | $22.64 |
| September 2023 | $28.56 | $29.40 |
| August 2023 | $31 | $31.91 |
| July 2023 | $34.26 | $35.69 |
| June 2023 | $35.04 | $36.50 |
| May 2023 | $34.46 | $35.89 |
| April 2023 | $33.08 | $34.83 |
| March 2023 | $32.07 | $33.77 |
| February 2023 | $31.35 | $33.01 |
| January 2023 | $33.19 | $35.34 |
| December 2022 | $29.10 | $30.99 |
| November 2022 | $35.23 | $37.51 |
| October 2022 | $33.84 | $36.38 |
| September 2022 | $33.39 | $35.90 |
| August 2022 | $39.05 | $41.99 |
| July 2022 | $36.73 | $39.83 |
| June 2022 | $35.25 | $38.22 |
| May 2022 | $36.68 | $59.66 |
| April 2022 | $38.04 | $62.43 |
| March 2022 | $40.36 | $66.23 |
| February 2022 | $36.14 | $59.31 |
| January 2022 | $35.65 | $59.04 |
| December 2021 | $36.72 | $60.81 |
| November 2021 | $34.31 | $56.82 |
| October 2021 | $35.20 | $58.83 |
| September 2021 | $33.57 | $56.11 |
| August 2021 | $33.79 | $56.47 |
| July 2021 | $32.06 | $54.08 |
| June 2021 | $32.94 | $55.55 |
| May 2021 | $32.15 | $54.22 |
| April 2021 | $31.58 | $53.77 |
| March 2021 | $31.28 | $53.25 |
| February 2021 | $29.92 | $50.95 |
| January 2021 | $30.35 | $52.17 |
| December 2020 | $28.73 | $49.40 |
| November 2020 | $28.97 | $49.81 |
| October 2020 | $24.72 | $42.90 |
| September 2020 | $27.44 | $47.62 |
| August 2020 | $25.09 | $43.55 |
| July 2020 | $23.85 | $41.84 |
| June 2020 | $23.43 | $41.11 |
| May 2020 | $23.18 | $40.66 |
| April 2020 | $22.07 | $39.19 |
| March 2020 | $20.26 | $35.97 |
| February 2020 | $25.65 | $51.01 |
| January 2020 | $27.33 | $54.90 |
| December 2019 | $25.12 | $50.45 |
| November 2019 | $26.18 | $52.58 |
| October 2019 | $24.96 | $50.64 |
| September 2019 | $24.69 | $50.07 |
| August 2019 | $23.39 | $47.44 |
| July 2019 | $21.80 | $44.69 |
| June 2019 | $21.14 | $43.34 |
| May 2019 | $20.33 | $41.68 |
| April 2019 | $20.12 | $41.76 |
| March 2019 | $20.36 | $42.26 |
| February 2019 | $19.46 | $40.39 |
| January 2019 | $18.81 | $39.52 |
| December 2018 | $16.59 | $34.85 |
| November 2018 | $18.33 | $38.52 |
| October 2018 | $17.71 | $37.67 |
| September 2018 | $18.92 | $40.25 |
| August 2018 | $18.51 | $39.36 |
| July 2018 | $19.20 | $41.32 |
| June 2018 | $18.01 | $38.76 |
| May 2018 | $17.87 | $38.45 |
| April 2018 | $18.92 | $41.24 |
| March 2018 | $19.28 | $42.03 |
| February 2018 | $18.68 | $40.71 |
| January 2018 | $19.64 | $43.32 |
| December 2017 | $20.51 | $45.23 |
| November 2017 | $19.60 | $43.24 |
| October 2017 | $19.20 | $42.76 |
| September 2017 | $19.54 | $43.54 |
| August 2017 | $19.99 | $44.54 |
| July 2017 | $18.15 | $40.84 |
| June 2017 | $18.35 | $41.29 |
| May 2017 | $18.16 | $40.88 |
| April 2017 | $17.47 | $39.74 |
| March 2017 | $17.16 | $39.03 |
| February 2017 | $16.01 | $36.42 |
| January 2017 | $15.32 | $35.27 |
| December 2016 | $14.67 | $33.78 |
| November 2016 | $13.81 | $31.79 |
| October 2016 | $14.65 | $34.14 |
| September 2016 | $15 | $34.96 |
| August 2016 | $13.84 | $48.38 |
| July 2016 | $13.42 | $47.50 |
| June 2016 | $12.91 | $45.68 |
| May 2016 | $12.20 | $43.16 |
| April 2016 | $11.87 | $42.57 |
| March 2016 | $11.85 | $42.52 |
| February 2016 | $10.59 | $38 |
| January 2016 | $9.96 | $36.28 |
| December 2015 | $10.50 | $38.26 |
| November 2015 | $11.50 | $41.93 |
| October 2015 | $11.50 | $42.45 |
| September 2015 | $10.06 | $37.11 |
| August 2015 | $10.80 | $39.87 |
| July 2015 | $11.29 | $42.25 |
| June 2015 | $12.04 | $45.04 |
| May 2015 | $11.66 | $43.65 |
| April 2015 | $11.70 | $44.34 |
| March 2015 | $12.13 | $45.96 |
| February 2015 | $12.11 | $45.87 |
| January 2015 | $11.05 | $42.35 |
| December 2014 | $11.03 | $42.26 |
| November 2014 | $10.93 | $41.88 |
| October 2014 | $10.36 | $40.97 |
| September 2014 | $9.70 | $38.35 |
| August 2014 | $10.84 | $42.84 |
| July 2014 | $10.01 | $40.02 |
| June 2014 | $10.53 | $42.11 |
| May 2014 | $10.27 | $41.06 |
| April 2014 | $9.73 | $39.35 |
| March 2014 | $9.84 | $39.82 |
| February 2014 | $9.33 | $37.75 |
| January 2014 | $9.06 | $37.13 |
| December 2013 | $9.66 | $39.58 |
| November 2013 | $9.43 | $38.64 |
| October 2013 | $9.59 | $39.74 |
| September 2013 | $9.26 | $38.37 |
| August 2013 | $8.62 | $35.72 |
| July 2013 | $8.97 | $37.63 |
| June 2013 | $8.78 | $36.86 |
| May 2013 | $8.74 | $36.66 |
| April 2013 | $9.19 | $39.01 |
| March 2013 | $9.05 | $38.41 |
| February 2013 | $9.43 | $40.02 |
| January 2013 | $8.78 | $37.69 |
| December 2012 | $8.29 | $35.58 |
| November 2012 | $7.99 | $34.28 |
| October 2012 | $7.99 | $34.67 |
| September 2012 | $8.27 | $35.88 |
| August 2012 | $7.95 | $34.50 |
| July 2012 | $7.66 | $33.58 |
| June 2012 | $7.72 | $33.88 |
| May 2012 | $7.20 | $31.59 |
| April 2012 | $7.17 | $31.83 |
| March 2012 | $7.18 | $31.89 |
| February 2012 | $6.75 | $29.99 |
| January 2012 | $6.55 | $29.44 |
| December 2011 | $6.22 | $27.96 |
| November 2011 | $5.76 | $25.89 |
| October 2011 | $5.55 | $25.32 |
| September 2011 | $5.39 | $24.57 |
| August 2011 | $5.87 | $26.76 |
| July 2011 | $5.49 | $25.38 |
| June 2011 | $5.47 | $25.28 |
| May 2011 | $5.40 | $24.98 |
| April 2011 | $5.07 | $23.72 |
| March 2011 | $4.79 | $22.43 |
| February 2011 | $4.87 | $22.79 |
| January 2011 | $4.62 | $21.92 |
| December 2010 | $4.48 | $21.24 |
| November 2010 | $4.47 | $21.22 |
| October 2010 | $4.44 | $21.35 |
| September 2010 | $4.07 | $19.58 |
| August 2010 | $3.59 | $17.28 |
| July 2010 | $3.59 | $17.55 |
| June 2010 | $3.28 | $16.02 |
| May 2010 | $3.23 | $15.80 |
| April 2010 | $3.58 | $17.81 |
| March 2010 | $3.57 | $17.75 |
| February 2010 | $3.34 | $16.60 |
| January 2010 | $3.19 | $16.13 |
| December 2009 | $3.34 | $16.93 |
| November 2009 | $3.07 | $15.54 |
| October 2009 | $2.84 | $14.64 |
| September 2009 | $3.23 | $16.61 |
| August 2009 | $2.98 | $15.34 |
| July 2009 | $2.56 | $13.43 |
| June 2009 | $2.38 | $12.44 |
| May 2009 | $2.41 | $12.61 |
| April 2009 | $2.58 | $13.78 |
| March 2009 | $2.50 | $13.33 |
| February 2009 | $2.20 | $11.73 |
| January 2009 | $2.44 | $13.32 |
| December 2008 | $2.07 | $11.30 |
| November 2008 | $2.18 | $11.86 |
| October 2008 | $2.71 | $15.14 |
| September 2008 | $2.84 | $15.88 |
| August 2008 | $3.26 | $18.17 |
| July 2008 | $3.35 | $18.98 |
| June 2008 | $3.49 | $19.78 |
| May 2008 | $3.36 | $19.04 |
| April 2008 | $3.49 | $20.06 |
| March 2008 | $2.98 | $17.11 |
| February 2008 | $3.30 | $18.97 |
| January 2008 | $3.66 | $21.14 |
BIP
List: Contenders
Price: $27.32
52 week price:
Dividend Yield: 0.05%
5-year range yield:
Forward Dividend Yield: 5.92%
Payout Ratio: 1157.14%
Payout Ratio Range:
Dividend Per Share: 1.62 USD
Earnings Per Share: 0.14 USD
P/E Ratio: 222.50
Exchange: NYQ
Sector: Utilities
Industry: Utilities - Diversified
Volume: 410900
Ebitda: 560.0 millionMarket Capitalization: 13.3 billion
Average Dividend Frequency: 4
Years Paying Dividends: 17
DGR3: 1.42%
DGR5: 0.66%
DGR10: -0.12%