Brookfield Infrastructure Partners Stock Price History
| BIP Stock | USD 31.14 0.06 0.19% |
Below is the normalized historical share price chart for Brookfield Infrastructure Partners extending back to January 10, 2008. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Brookfield Infrastructure stands at 31.14, as last reported on the 1st of August, with the highest price reaching 32.59 and the lowest price hitting 30.55 during the day.
If you're considering investing in Brookfield Stock, it is important to understand the factors that can impact its price. Currently, Brookfield Infrastructure Partners is very steady. Brookfield Infrastructure secures Sharpe Ratio (or Efficiency) of 0.0434, which signifies that the company had a 0.0434 % return per unit of risk over the last 3 months. We have found twenty-nine technical indicators for Brookfield Infrastructure Partners, which you can use to evaluate the volatility of the firm. Please confirm Brookfield Infrastructure's Mean Deviation of 0.7695, downside deviation of 0.9728, and Risk Adjusted Performance of 0.0982 to double-check if the risk estimate we provide is consistent with the expected return of 0.0418%.
At this time, Brookfield Infrastructure's Liabilities And Stockholders Equity is relatively stable compared to the past year. As of 08/01/2025, Preferred Stock Total Equity is likely to grow to about 742.6 M, while Total Stockholder Equity is likely to drop slightly above 5.3 B. . At this time, Brookfield Infrastructure's Price Earnings Ratio is relatively stable compared to the past year. As of 08/01/2025, Price Book Value Ratio is likely to grow to 2.95, while Price To Operating Cash Flows Ratio is likely to drop 3.00. Brookfield Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 22nd of January 2008 | 200 Day MA 32.255 | 50 Day MA 32.8526 | Beta 1.055 |
Brookfield | Build AI portfolio with Brookfield Stock |
Sharpe Ratio = 0.0434
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns | BIP |
Estimated Market Risk
| 0.96 actual daily | 8 92% of assets are more volatile |
Expected Return
| 0.04 actual daily | 0 Most of other assets have higher returns |
Risk-Adjusted Return
| 0.04 actual daily | 3 97% of assets perform better |
Based on monthly moving average Brookfield Infrastructure is performing at about 3% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Brookfield Infrastructure by adding it to a well-diversified portfolio.
Price Book 2.7391 | Enterprise Value Ebitda 7.2684 | Price Sales 0.681 | Shares Float 455.7 M | Dividend Share 1.64 |
Brookfield Infrastructure Stock Price History Chart
There are several ways to analyze Brookfield Stock price data. The simplest method is using a basic Brookfield candlestick price chart, which shows Brookfield Infrastructure price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | July 3, 2025 | 34.07 |
| Lowest Price | May 6, 2025 | 30.76 |
Brookfield Infrastructure August 1, 2025 Stock Price Synopsis
Various analyses of Brookfield Infrastructure's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Brookfield Stock. It can be used to describe the percentage change in the price of Brookfield Infrastructure from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Brookfield Stock.| Brookfield Infrastructure Price Daily Balance Of Power | (0.03) | |
| Brookfield Infrastructure Accumulation Distribution | 50,315 | |
| Brookfield Infrastructure Price Rate Of Daily Change | 1.00 | |
| Brookfield Infrastructure Price Action Indicator | (0.46) |
Brookfield Infrastructure August 1, 2025 Stock Price Analysis
Brookfield Stock Price History Data
The price series of Brookfield Infrastructure for the period between Sat, May 3, 2025 and Fri, Aug 1, 2025 has a statistical range of 5.28 with a coefficient of variation of 3.54. The prices are distributed with arithmetic mean of 32.35. The median price for the last 90 days is 32.47. The company had 3:2 stock split on 13th of June 2022. Brookfield Infrastructure issued dividends on 2025-05-30.| Open | High | Low | Close | Volume | ||
08/01/2025 | 31.32 | 32.59 | 30.55 | 31.14 | 803,804 | |
| 07/31/2025 | 30.81 | 31.39 | 30.15 | 31.20 | 501,638 | |
07/30/2025 | 31.65 | 31.65 | 30.85 | 31.12 | 412,730 | |
| 07/29/2025 | 31.56 | 31.67 | 31.33 | 31.42 | 392,082 | |
07/28/2025 | 31.91 | 31.93 | 31.45 | 31.60 | 418,278 | |
| 07/25/2025 | 32.40 | 32.40 | 31.91 | 31.96 | 318,000 | |
07/24/2025 | 32.50 | 32.50 | 32.15 | 32.31 | 392,583 | |
07/23/2025 | 32.49 | 32.58 | 32.25 | 32.47 | 624,300 | |
| 07/22/2025 | 32.41 | 32.45 | 32.03 | 32.21 | 404,255 | |
07/21/2025 | 32.22 | 32.53 | 32.11 | 32.29 | 334,988 | |
07/18/2025 | 32.46 | 32.62 | 32.29 | 32.40 | 501,129 | |
07/17/2025 | 32.38 | 32.65 | 32.28 | 32.42 | 396,200 | |
| 07/16/2025 | 32.34 | 32.53 | 32.09 | 32.45 | 495,310 | |
07/15/2025 | 32.50 | 32.56 | 32.17 | 32.30 | 380,800 | |
07/14/2025 | 32.35 | 32.66 | 32.23 | 32.39 | 360,412 | |
| 07/11/2025 | 32.76 | 32.85 | 32.07 | 32.40 | 390,500 | |
07/10/2025 | 32.68 | 33.24 | 32.68 | 32.85 | 344,400 | |
07/09/2025 | 33.24 | 33.34 | 32.87 | 32.93 | 285,717 | |
07/08/2025 | 33.21 | 33.38 | 32.86 | 33.18 | 416,700 | |
07/07/2025 | 33.91 | 34.22 | 32.94 | 33.18 | 598,100 | |
07/03/2025 | 34.01 | 34.22 | 33.73 | 34.07 | 180,880 | |
| 07/02/2025 | 33.55 | 34.03 | 33.31 | 33.79 | 315,160 | |
07/01/2025 | 33.60 | 33.69 | 33.38 | 33.55 | 280,900 | |
| 06/30/2025 | 33.59 | 33.80 | 33.43 | 33.50 | 588,241 | |
06/27/2025 | 33.95 | 34.32 | 33.47 | 33.57 | 464,001 | |
06/26/2025 | 33.10 | 33.93 | 33.10 | 33.86 | 443,949 | |
06/25/2025 | 33.00 | 33.13 | 32.68 | 33.08 | 395,302 | |
06/24/2025 | 33.00 | 33.60 | 32.91 | 33.15 | 385,340 | |
06/23/2025 | 32.36 | 33.02 | 32.33 | 32.67 | 398,200 | |
06/20/2025 | 33.11 | 33.25 | 32.07 | 32.53 | 706,184 | |
06/18/2025 | 33.12 | 33.12 | 32.48 | 32.57 | 481,846 | |
06/17/2025 | 33.22 | 33.24 | 32.74 | 33.11 | 444,945 | |
06/16/2025 | 33.14 | 33.75 | 33.13 | 33.16 | 441,703 | |
06/13/2025 | 33.79 | 34.10 | 32.92 | 32.96 | 653,412 | |
06/12/2025 | 33.94 | 34.08 | 33.55 | 33.84 | 365,660 | |
06/11/2025 | 33.45 | 33.88 | 33.02 | 33.64 | 523,531 | |
06/10/2025 | 33.17 | 33.55 | 33.16 | 33.32 | 438,693 | |
06/09/2025 | 33.72 | 33.72 | 33.28 | 33.45 | 347,000 | |
06/06/2025 | 33.53 | 33.64 | 33.41 | 33.51 | 183,048 | |
06/05/2025 | 33.38 | 33.77 | 33.32 | 33.39 | 264,406 | |
06/04/2025 | 33.45 | 33.71 | 33.24 | 33.51 | 268,603 | |
06/03/2025 | 33.25 | 33.56 | 33.11 | 33.34 | 313,193 | |
| 06/02/2025 | 33.10 | 33.27 | 32.76 | 33.14 | 424,900 | |
05/30/2025 | 32.69 | 33.36 | 32.64 | 33.11 | 295,000 | |
05/29/2025 | 33.06 | 33.15 | 32.56 | 32.66 | 305,600 | |
05/28/2025 | 32.76 | 32.94 | 32.40 | 32.86 | 466,000 | |
05/27/2025 | 32.47 | 32.90 | 32.27 | 32.83 | 567,900 | |
05/23/2025 | 31.74 | 32.29 | 31.74 | 32.15 | 475,800 | |
05/22/2025 | 31.60 | 31.96 | 31.20 | 31.94 | 276,800 | |
05/21/2025 | 32.48 | 32.67 | 31.83 | 31.88 | 353,200 | |
05/20/2025 | 32.57 | 33.05 | 32.34 | 32.43 | 433,800 | |
05/19/2025 | 32.10 | 32.60 | 32.09 | 32.56 | 162,100 | |
05/16/2025 | 32.06 | 32.49 | 31.90 | 32.46 | 333,200 | |
| 05/15/2025 | 31.27 | 32.19 | 31.27 | 32.07 | 341,800 | |
05/14/2025 | 31.92 | 32.08 | 31.42 | 31.67 | 356,800 | |
05/13/2025 | 31.94 | 32.08 | 31.33 | 31.92 | 1,108,700 | |
05/12/2025 | 32.08 | 32.31 | 31.15 | 31.55 | 536,600 | |
05/09/2025 | 31.66 | 31.80 | 31.24 | 31.45 | 589,700 | |
05/08/2025 | 31.82 | 31.82 | 31.24 | 31.52 | 399,200 | |
05/07/2025 | 30.84 | 31.43 | 30.76 | 31.23 | 285,400 | |
05/06/2025 | 30.52 | 30.93 | 30.41 | 30.76 | 271,800 |
About Brookfield Infrastructure Stock history
Brookfield Infrastructure investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Brookfield is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Brookfield Infrastructure will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Brookfield Infrastructure stock prices may prove useful in developing a viable investing in Brookfield Infrastructure
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 461.6 M | 353.9 M | |
| Net Income Applicable To Common Shares | 17 M | 16.1 M |
Brookfield Infrastructure Stock Technical Analysis
Brookfield Infrastructure technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Pair Correlation Now
Pair CorrelationCompare performance and examine fundamental relationship between any two equity instruments |
| All Next | Launch Module |
Brookfield Infrastructure Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Brookfield Infrastructure's price direction in advance. Along with the technical and fundamental analysis of Brookfield Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Brookfield to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.0982 | |||
| Jensen Alpha | 0.0184 | |||
| Total Risk Alpha | (0.06) | |||
| Sortino Ratio | (0.02) | |||
| Treynor Ratio | 0.1583 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Additional Tools for Brookfield Stock Analysis
When running Brookfield Infrastructure's price analysis, check to measure Brookfield Infrastructure's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Brookfield Infrastructure is operating at the current time. Most of Brookfield Infrastructure's value examination focuses on studying past and present price action to predict the probability of Brookfield Infrastructure's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Brookfield Infrastructure's price. Additionally, you may evaluate how the addition of Brookfield Infrastructure to your portfolios can decrease your overall portfolio volatility.