Brookfield Infrastructure Partners LP (BIP)
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 | 0.52 | 1.5625 | 33.28 | 33.98 | 32.28 | 314703 | 33.37016659 | CS |
| 4 | 1 | 3.0487804878 | 32.8 | 33.98 | 30.91 | 363494 | 32.45688478 | CS |
| 12 | 6.17 | 22.3307998552 | 27.63 | 33.98 | 27.0704 | 380262 | 31.0232167 | CS |
| 26 | 4.37 | 14.8487937479 | 29.43 | 33.98 | 24.88 | 427445 | 29.49066419 | CS |
| 52 | 2.51 | 8.02173218281 | 31.29 | 33.98 | 21.0287 | 558549 | 28.35519148 | CS |
| 156 | -22.4 | -39.8576512456 | 56.2 | 69.01 | 21.0287 | 416375 | 36.20347127 | CS |
| 260 | -14.1 | -29.4363256785 | 47.9 | 69.01 | 21.0287 | 380403 | 39.92006008 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727131200 | 33.8 | 0.01 | 0.03 | 33.8 | 34 | 33.54 | 297222 |
| 1726872000 | 33.79 | 0.26 | 0.78 | 33.409999 | 33.98 | 33.24 | 387743 |
| 1726785600 | 33.53 | 0.96 | 2.95 | 33.32 | 33.725 | 32.78 | 456886 |
| 1726699200 | 32.57 | -0.39 | -1.18 | 32.979999 | 33.115 | 32.28 | 212000 |
| 1726612800 | 32.96 | -0.54 | -1.61 | 33.56 | 33.63 | 32.74 | 251591 |
| 1726526400 | 33.5 | 0.31 | 0.93 | 33.28 | 33.69 | 33.0401 | 279359 |
| 1726267200 | 33.189999 | 0.09 | 0.27 | 33.509999 | 33.83 | 33.09 | 450386 |
| 1726180800 | 33.1 | 1.09 | 3.41 | 32.11 | 33.255 | 31.86 | 461324 |
| 1726094400 | 32.009999 | 0.48 | 1.52 | 31.31 | 32.22 | 31.25 | 237290 |
| 1726008000 | 31.53 | -0.3 | -0.94 | 31.85 | 31.85 | 31.3306 | 329212 |
| 1725921600 | 31.83 | 0.75 | 2.41 | 31.2 | 32.13 | 31.2 | 316489 |
| 1725662400 | 31.08 | -0.3 | -0.96 | 31.3 | 31.73 | 30.91 | 308067 |
| 1725576000 | 31.38 | -0.08 | -0.25 | 31.25 | 31.71 | 31.22 | 504085 |
| 1725489600 | 31.46 | 0.29 | 0.93 | 31 | 31.82 | 31 | 356816 |
| 1725403200 | 31.17 | -0.98 | -3.05 | 32.119999 | 32.119999 | 31.06 | 302763 |
| 1725057600 | 32.15 | -0.35 | -1.08 | 32 | 32.49 | 31.87 | 508056 |
| 1724971200 | 32.5 | -0.02 | -0.06 | 32.619999 | 32.799999 | 32.39 | 644807 |
| 1724884800 | 32.52 | -0.5 | -1.51 | 32.759999 | 33.03 | 32.36 | 306750 |
| 1724798400 | 33.02 | 0.08 | 0.24 | 32.74 | 33.189999 | 32.6821 | 312686 |
| 1724712000 | 32.939999 | 0.15 | 0.46 | 32.799999 | 33.229999 | 32.65 | 332787 |
| 1724452800 | 32.79 | 0.65 | 2.02 | 32.299999 | 33.189999 | 32.229999 | 422698 |
| 1724366400 | 32.14 | 0.21 | 0.66 | 31.93 | 32.259999 | 31.88 | 203033 |
| 1724280000 | 31.93 | 0.27 | 0.85 | 31.73 | 32.25 | 31.59 | 236485 |
| 1724193600 | 31.66 | -0.34 | -1.06 | 31.95 | 31.99 | 31.39 | 199914 |
| 1724107200 | 32 | 0.59 | 1.88 | 31.49 | 32.13 | 31.49 | 343666 |
| 1723848000 | 31.41 | 0.45 | 1.45 | 31 | 31.49 | 30.97 | 159832 |
| 1723761600 | 30.96 | 0.48 | 1.57 | 30.61 | 31.31 | 30.6 | 297004 |
| 1723675200 | 30.48 | 0.3 | 0.99 | 30.13 | 30.58 | 30 | 249408 |
| 1723588800 | 30.18 | 0.2 | 0.67 | 29.98 | 30.3999 | 29.98 | 211106 |
| 1723502400 | 29.98 | -0.14 | -0.46 | 30.12 | 30.22 | 29.69 | 215695 |
| 1723243200 | 30.12 | 0.04 | 0.13 | 30.58 | 30.58 | 29.63 | 397734 |
| 1723156800 | 30.08 | 0.18 | 0.60 | 30.29 | 30.46 | 30.04 | 360642 |
| 1723070400 | 29.9 | -0.06 | -0.20 | 30.54 | 30.54 | 28.93 | 608991 |
| 1722984000 | 29.96 | -0.21 | -0.70 | 30.17 | 30.31 | 29.29 | 436363 |
| 1722897600 | 30.17 | -0.18 | -0.59 | 28.47 | 30.75 | 28.2591 | 706012 |
| 1722638400 | 30.35 | -0.69 | -2.22 | 30.7 | 31.3 | 29.93 | 418492 |
| 1722552000 | 31.04 | -0.54 | -1.71 | 32 | 32.67 | 30.8477 | 396640 |
| 1722465600 | 31.58 | 0.28 | 0.89 | 31.15 | 32.24 | 31.04 | 508797 |
| 1722379200 | 31.3 | 0.45 | 1.46 | 30.81 | 31.3 | 30.6 | 277032 |
| 1722292800 | 30.85 | -0.51 | -1.63 | 30.64 | 31.54 | 30.585 | 307101 |
| 1722033600 | 31.36 | 0.44 | 1.42 | 31.28 | 31.58 | 31.01 | 320530 |
| 1721947200 | 30.92 | -0.12 | -0.39 | 30.91 | 31.35 | 30.75 | 491347 |
| 1721860800 | 31.04 | -0.16 | -0.51 | 30.84 | 31.68 | 30.84 | 391082 |
| 1721774400 | 31.2 | 0.24 | 0.78 | 30.86 | 31.72 | 30.6701 | 295847 |
| 1721688000 | 30.96 | 0.51 | 1.67 | 30.61 | 31.16 | 30.2 | 410365 |
| 1721428800 | 30.45 | 0.01 | 0.03 | 30.29 | 30.61 | 30.06 | 299170 |
| 1721342400 | 30.44 | -0.73 | -2.34 | 31.09 | 31.23 | 30.28 | 669306 |
| 1721256000 | 31.17 | -0.35 | -1.11 | 31.39 | 31.69 | 30.88 | 678738 |
| 1721169600 | 31.52 | 0.96 | 3.14 | 30.95 | 31.685 | 30.615 | 420017 |
| 1721083200 | 30.56 | -0.41 | -1.32 | 31 | 31.27 | 30.36 | 442111 |
| 1720824000 | 30.97 | 0.58 | 1.91 | 30.61 | 31.13 | 30.61 | 370601 |
| 1720737600 | 30.39 | 1.07 | 3.65 | 29.47 | 30.53 | 29.3 | 527446 |
| 1720651200 | 29.32 | 1.45 | 5.20 | 28.01 | 29.44 | 27.985 | 743448 |
| 1720564800 | 27.87 | -0.42 | -1.48 | 28.21 | 28.28 | 27.72 | 196377 |
| 1720478400 | 28.29 | -0.11 | -0.39 | 28.38 | 28.71 | 28.15 | 329997 |
| 1720219200 | 28.4 | -0.33 | -1.15 | 29.34 | 29.5986 | 28.39 | 666381 |
| 1720040640 | 28.73 | 0.83 | 2.97 | 27.97 | 28.94 | 27.97 | 302286 |
| 1719960000 | 27.9 | 0.76 | 2.80 | 27.21 | 28.15 | 27.15 | 421642 |
| 1719873600 | 27.14 | -0.52 | -1.88 | 27.63 | 27.895 | 27.0704 | 380498 |
| 1719614400 | 27.66 | 0 | 0.00 | 27.66 | 27.66 | 27.66 | 0 |
| 1719528000 | 27.66 | 0.08 | 0.29 | 27.31 | 28.19 | 27.31 | 257379 |
| 1719441600 | 27.58 | -0.63 | -2.23 | 28.05 | 28.09 | 27.445 | 408543 |
| 1719355200 | 28.21 | 0.12 | 0.43 | 27.81 | 28.29 | 27.63 | 382662 |
| 1719268800 | 28.09 | 1.14 | 4.23 | 27.11 | 28.17 | 27.11 | 595444 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
