Brookfield Infrastructure Finance ULC (BIPJ)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 0.0787401574803 | 25.4 | 25.5 | 25.291 | 18251 | 25.44552063 | CS |
| 4 | 0.37 | 1.47704590818 | 25.05 | 25.58 | 24.95 | 65690 | 25.09450443 | CS |
| 12 | 0.32 | 1.27490039841 | 25.1 | 25.58 | 24.8703 | 75868 | 25.05995386 | CS |
| 26 | 0.32 | 1.27490039841 | 25.1 | 25.58 | 24.8703 | 75868 | 25.05995386 | CS |
| 52 | 0.32 | 1.27490039841 | 25.1 | 25.58 | 24.8703 | 75868 | 25.05995386 | CS |
| 156 | 0.32 | 1.27490039841 | 25.1 | 25.58 | 24.8703 | 75868 | 25.05995386 | CS |
| 260 | 0.32 | 1.27490039841 | 25.1 | 25.58 | 24.8703 | 75868 | 25.05995386 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721947200 | 25.42 | 0.02 | 0.08 | 25.5 | 25.5 | 25.291 | 19913 |
| 1721860800 | 25.4 | -0.02 | -0.08 | 25.4 | 25.418 | 25.32 | 17001 |
| 1721774400 | 25.42 | -0.08 | -0.31 | 25.5 | 25.5 | 25.35 | 20984 |
| 1721688000 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.44 | 21772 |
| 1721428800 | 25.5 | 0.04 | 0.16 | 25.5 | 25.5 | 25.38 | 14647 |
| 1721342400 | 25.46 | 0.06 | 0.24 | 25.5 | 25.5 | 25.3 | 19066 |
| 1721256000 | 25.4 | 0 | 0.00 | 25.49 | 25.49 | 25.34 | 23034 |
| 1721169600 | 25.4 | -0.05 | -0.20 | 25.58 | 25.58 | 25.306 | 53774 |
| 1721083200 | 25.45 | -0.04 | -0.16 | 25.5 | 25.51 | 25.0531 | 38933 |
| 1720824000 | 25.49 | 0.16 | 0.63 | 25.37 | 25.49 | 25.31 | 36416 |
| 1720737600 | 25.33 | 0.22 | 0.88 | 25.22 | 25.33 | 25.11 | 67785 |
| 1720651200 | 25.11 | 0.03 | 0.12 | 25.08 | 25.11 | 25.06 | 27100 |
| 1720564800 | 25.08 | -0.01 | -0.04 | 25.18 | 25.18 | 25.03 | 39582 |
| 1720478400 | 25.09 | -0.05 | -0.20 | 25.19 | 25.19 | 25 | 15462 |
| 1720219200 | 25.14 | 0.01 | 0.04 | 25.2 | 25.2 | 25.05 | 31961 |
| 1720040640 | 25.13 | 0.03 | 0.12 | 25.08 | 25.13 | 25.08 | 20303 |
| 1719960000 | 25.1 | 0.11 | 0.44 | 24.99 | 25.1 | 24.97 | 23451 |
| 1719873600 | 24.99 | -0.01 | -0.04 | 24.95 | 24.99 | 24.95 | 27902 |
| 1719614400 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1719528000 | 25 | 0.02 | 0.08 | 24.96 | 25.05 | 24.92 | 72065 |
| 1719441600 | 24.98 | -0.02 | -0.08 | 24.985 | 25.04 | 24.975 | 93507 |
| 1719355200 | 25 | 0 | 0.00 | 24.96 | 25.05 | 24.96 | 28167 |
| 1719268800 | 25 | 0.01 | 0.04 | 25.08 | 25.08 | 24.98 | 65351 |
| 1719009600 | 24.99 | -0.01 | -0.04 | 24.93 | 25.07 | 24.93 | 37036 |
| 1718923200 | 25 | 0 | 0.00 | 25 | 25 | 24.95 | 15265 |
| 1718750400 | 25 | 0 | 0.00 | 25 | 25.08 | 24.9 | 105152 |
| 1718664000 | 25 | -0.04 | -0.16 | 24.95 | 25.02 | 24.89 | 116271 |
| 1718404800 | 25.04 | -0.04 | -0.16 | 25.08 | 25.1275 | 24.9 | 117426 |
| 1718318400 | 25.08 | 0.02 | 0.08 | 25.05 | 25.09 | 25.02 | 220063 |
| 1718232000 | 25.06 | 0.03 | 0.12 | 25.1 | 25.18 | 25.05 | 190989 |
| 1718145600 | 25.03 | 0.02 | 0.08 | 25.07 | 25.1 | 25.015 | 70266 |
| 1718059200 | 25.01 | 0.02 | 0.08 | 25.04 | 25.04 | 24.935 | 39639 |
| 1717800000 | 24.99 | -0.06 | -0.24 | 24.98 | 25.05 | 24.8703 | 64752 |
| 1717713600 | 25.05 | 0.01 | 0.04 | 25.03 | 25.1 | 24.91 | 116049 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
