Brookfield Infrastructure Partners L.P. ( BIP) - Price History
Monthly price history for BIP (Brookfield Infrastructure Partners L.P.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $38.93 | $38.93 |
| June 2026 | $36.49 | $36.49 |
| May 2026 | $39.04 | $39.04 |
| April 2026 | $35.44 | $35.85 |
| March 2026 | $35.70 | $36.12 |
| February 2026 | $38.59 | $39.04 |
| January 2026 | $35.33 | $36.15 |
| December 2025 | $33.95 | $34.74 |
| November 2025 | $35.27 | $36.09 |
| October 2025 | $33 | $34.17 |
| September 2025 | $31.76 | $32.89 |
| August 2025 | $30.37 | $31.45 |
| July 2025 | $29.72 | $31.20 |
| June 2025 | $31.91 | $33.50 |
| May 2025 | $31.54 | $33.11 |
| April 2025 | $28.22 | $30.01 |
| March 2025 | $28.01 | $29.79 |
| February 2025 | $29.82 | $31.72 |
| January 2025 | $30.43 | $32.81 |
| December 2024 | $29.48 | $31.79 |
| November 2024 | $32.43 | $34.97 |
| October 2024 | $31.39 | $34.24 |
| September 2024 | $32.13 | $35.04 |
| August 2024 | $29.48 | $32.15 |
| July 2024 | $28.59 | $31.58 |
| June 2024 | $24.84 | $27.44 |
| May 2024 | $26.16 | $28.89 |
| April 2024 | $23.99 | $26.87 |
| March 2024 | $27.86 | $31.21 |
| February 2024 | $25.42 | $28.48 |
| January 2024 | $27.62 | $31.39 |
| December 2023 | $27.71 | $31.49 |
| November 2023 | $23.06 | $26.20 |
| October 2023 | $19.64 | $22.64 |
| September 2023 | $25.50 | $29.40 |
| August 2023 | $27.68 | $31.91 |
| July 2023 | $30.59 | $35.69 |
| June 2023 | $31.28 | $36.50 |
| May 2023 | $30.76 | $35.89 |
| April 2023 | $29.53 | $34.83 |
| March 2023 | $28.63 | $33.77 |
| February 2023 | $27.99 | $33.01 |
| January 2023 | $29.63 | $35.34 |
| December 2022 | $25.98 | $30.99 |
| November 2022 | $31.45 | $37.51 |
| October 2022 | $30.20 | $36.38 |
| September 2022 | $29.80 | $35.90 |
| August 2022 | $34.86 | $41.99 |
| July 2022 | $32.79 | $39.83 |
| June 2022 | $31.47 | $38.22 |
| May 2022 | $32.74 | $59.66 |
| April 2022 | $33.96 | $62.43 |
| March 2022 | $36.03 | $66.23 |
| February 2022 | $32.26 | $59.31 |
| January 2022 | $31.82 | $59.04 |
| December 2021 | $32.77 | $60.81 |
| November 2021 | $30.62 | $56.82 |
| October 2021 | $31.42 | $58.83 |
| September 2021 | $29.97 | $56.11 |
| August 2021 | $30.16 | $56.47 |
| July 2021 | $28.62 | $54.08 |
| June 2021 | $29.40 | $55.55 |
| May 2021 | $28.70 | $54.22 |
| April 2021 | $28.19 | $53.77 |
| March 2021 | $27.92 | $53.25 |
| February 2021 | $26.71 | $50.95 |
| January 2021 | $27.09 | $52.17 |
| December 2020 | $25.65 | $49.40 |
| November 2020 | $25.86 | $49.81 |
| October 2020 | $22.07 | $42.90 |
| September 2020 | $24.49 | $47.62 |
| August 2020 | $22.40 | $43.55 |
| July 2020 | $21.29 | $41.84 |
| June 2020 | $20.92 | $41.11 |
| May 2020 | $20.69 | $40.66 |
| April 2020 | $19.70 | $39.19 |
| March 2020 | $18.08 | $35.97 |
| February 2020 | $22.69 | $50.54 |
| January 2020 | $24.18 | $54.40 |
| December 2019 | $22.22 | $49.99 |
| November 2019 | $23.15 | $52.10 |
| October 2019 | $22.08 | $50.17 |
| September 2019 | $21.84 | $49.61 |
| August 2019 | $20.69 | $47 |
| July 2019 | $19.28 | $44.28 |
| June 2019 | $18.70 | $42.94 |
| May 2019 | $17.99 | $41.30 |
| April 2019 | $17.81 | $41.38 |
| March 2019 | $18.02 | $41.87 |
| February 2019 | $17.22 | $40.02 |
| January 2019 | $16.64 | $39.16 |
| December 2018 | $14.68 | $34.53 |
| November 2018 | $16.22 | $38.17 |
| October 2018 | $15.67 | $37.32 |
| September 2018 | $16.75 | $39.88 |
| August 2018 | $16.38 | $39 |
| July 2018 | $16.99 | $40.94 |
| June 2018 | $15.94 | $38.40 |
| May 2018 | $15.82 | $38.10 |
| April 2018 | $16.75 | $40.86 |
| March 2018 | $17.07 | $41.64 |
| February 2018 | $16.54 | $40.34 |
| January 2018 | $17.39 | $42.92 |
| December 2017 | $18.15 | $44.81 |
| November 2017 | $17.36 | $42.84 |
| October 2017 | $17 | $42.37 |
| September 2017 | $17.30 | $43.14 |
| August 2017 | $17.70 | $44.13 |
| July 2017 | $16.07 | $40.46 |
| June 2017 | $16.25 | $40.91 |
| May 2017 | $16.08 | $40.50 |
| April 2017 | $15.47 | $39.37 |
| March 2017 | $15.19 | $38.67 |
| February 2017 | $14.17 | $36.08 |
| January 2017 | $13.57 | $34.95 |
| December 2016 | $12.99 | $33.47 |
| November 2016 | $12.23 | $31.50 |
| October 2016 | $12.98 | $33.83 |
| September 2016 | $13.29 | $34.64 |
| August 2016 | $12.26 | $47.94 |
| July 2016 | $11.89 | $47.06 |
| June 2016 | $11.44 | $45.26 |
| May 2016 | $10.80 | $42.76 |
| April 2016 | $10.51 | $42.18 |
| March 2016 | $10.50 | $42.13 |
| February 2016 | $9.38 | $37.65 |
| January 2016 | $8.82 | $35.95 |
| December 2015 | $9.30 | $37.91 |
| November 2015 | $10.19 | $41.54 |
| October 2015 | $10.19 | $42.06 |
| September 2015 | $8.91 | $36.77 |
| August 2015 | $9.57 | $39.50 |
| July 2015 | $10.01 | $41.86 |
| June 2015 | $10.67 | $44.63 |
| May 2015 | $10.34 | $43.25 |
| April 2015 | $10.38 | $43.93 |
| March 2015 | $10.76 | $45.54 |
| February 2015 | $10.73 | $45.45 |
| January 2015 | $9.80 | $41.96 |
| December 2014 | $9.77 | $41.87 |
| November 2014 | $9.69 | $41.50 |
| October 2014 | $9.10 | $40.59 |
| September 2014 | $8.51 | $38 |
| August 2014 | $9.51 | $42.45 |
| July 2014 | $8.78 | $39.65 |
| June 2014 | $9.24 | $41.72 |
| May 2014 | $9.01 | $40.68 |
| April 2014 | $8.54 | $38.99 |
| March 2014 | $8.64 | $39.45 |
| February 2014 | $8.19 | $37.40 |
| January 2014 | $7.95 | $36.79 |
| December 2013 | $8.48 | $39.22 |
| November 2013 | $8.28 | $38.28 |
| October 2013 | $8.42 | $39.37 |
| September 2013 | $8.13 | $38.02 |
| August 2013 | $7.57 | $35.39 |
| July 2013 | $7.87 | $37.28 |
| June 2013 | $7.71 | $36.52 |
| May 2013 | $7.67 | $36.32 |
| April 2013 | $8.07 | $38.65 |
| March 2013 | $7.95 | $38.06 |
| February 2013 | $8.28 | $39.65 |
| January 2013 | $7.71 | $37.34 |
| December 2012 | $7.28 | $35.25 |
| November 2012 | $7.02 | $33.97 |
| October 2012 | $7.02 | $34.35 |
| September 2012 | $7.26 | $35.55 |
| August 2012 | $6.98 | $34.18 |
| July 2012 | $6.72 | $33.27 |
| June 2012 | $6.78 | $33.57 |
| May 2012 | $6.33 | $31.30 |
| April 2012 | $6.30 | $31.54 |
| March 2012 | $6.31 | $31.60 |
| February 2012 | $5.93 | $29.71 |
| January 2012 | $5.75 | $29.17 |
| December 2011 | $5.46 | $27.70 |
| November 2011 | $5.06 | $25.65 |
| October 2011 | $4.88 | $25.09 |
| September 2011 | $4.73 | $24.34 |
| August 2011 | $5.16 | $26.51 |
| July 2011 | $4.83 | $25.15 |
| June 2011 | $4.81 | $25.05 |
| May 2011 | $4.75 | $24.75 |
| April 2011 | $4.45 | $23.50 |
| March 2011 | $4.21 | $22.22 |
| February 2011 | $4.28 | $22.58 |
| January 2011 | $4.06 | $21.72 |
| December 2010 | $3.93 | $21.05 |
| November 2010 | $3.93 | $21.03 |
| October 2010 | $3.90 | $21.15 |
| September 2010 | $3.58 | $19.40 |
| August 2010 | $3.16 | $17.12 |
| July 2010 | $3.16 | $17.39 |
| June 2010 | $2.88 | $15.87 |
| May 2010 | $2.84 | $15.65 |
| April 2010 | $3.15 | $17.65 |
| March 2010 | $3.14 | $17.59 |
| February 2010 | $2.93 | $16.45 |
| January 2010 | $2.80 | $15.98 |
| December 2009 | $2.94 | $16.77 |
| November 2009 | $2.70 | $15.40 |
| October 2009 | $2.50 | $14.50 |
| September 2009 | $2.84 | $16.46 |
| August 2009 | $2.62 | $15.20 |
| July 2009 | $2.26 | $13.31 |
| June 2009 | $2.09 | $12.33 |
| May 2009 | $2.12 | $12.49 |
| April 2009 | $2.27 | $13.65 |
| March 2009 | $2.20 | $13.21 |
| February 2009 | $1.93 | $11.62 |
| January 2009 | $2.15 | $13.20 |
| December 2008 | $1.82 | $11.20 |
| November 2008 | $1.92 | $11.75 |
| October 2008 | $2.39 | $15 |
| September 2008 | $2.50 | $15.73 |
| August 2008 | $2.86 | $18 |
| July 2008 | $2.95 | $18.81 |
| June 2008 | $3.07 | $19.60 |
| May 2008 | $2.96 | $18.86 |
| April 2008 | $3.07 | $19.87 |
| March 2008 | $2.62 | $16.95 |
| February 2008 | $2.91 | $18.80 |
| January 2008 | $3.23 | $20.95 |
BIP
List: Contenders
Price: $38.93
52 week price:
Dividend Yield: 4.74%
5-year range yield:
Forward Dividend Yield: 4.65%
Payout Ratio: -1246.15%
Payout Ratio Range:
Dividend Per Share: 1.82 USD
Earnings Per Share: 0.65 USD
P/E Ratio: 54.97
Exchange: NYQ
Sector: Utilities
Industry: Utilities - Diversified
Country: Bermuda
Volume: 410900
Ebitda: 560.0 millionMarket Capitalization: 17.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 19
DGR3: 6.05%
DGR5: -0.06%
DGR10: 2.31%