Brookfield Infrastructure Partners LP (BIP-A)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971600 | 18.39 | 0.04 | 0.22 | 18.5 | 18.5 | 18.35 | 9412 |
| 1738885200 | 18.35 | 0.05 | 0.27 | 18.18 | 18.38 | 18.18 | 5257 |
| 1738798800 | 18.3 | 0.35 | 1.95 | 17.97 | 18.37 | 17.97 | 13059 |
| 1738712400 | 17.95 | -0.04 | -0.22 | 18.05 | 18.05 | 17.8 | 7970 |
| 1738626000 | 17.99 | -0.13 | -0.72 | 18.05 | 18.05 | 17.8804 | 4941 |
| 1738366800 | 18.12 | 0.21 | 1.18 | 18.24 | 18.36 | 17.78 | 20848 |
| 1738280400 | 17.9079 | 0.04 | 0.21 | 17.909 | 17.93 | 17.85 | 4096 |
| 1738194000 | 17.87 | 0.13 | 0.73 | 17.89 | 17.89 | 17.75 | 3985 |
| 1738107600 | 17.74 | -0.1 | -0.56 | 17.85 | 18.0766 | 17.68 | 4550 |
| 1738021200 | 17.84 | -0.01 | -0.06 | 17.85 | 18.07 | 17.75 | 23464 |
| 1737762000 | 17.85 | -0.1 | -0.56 | 17.9 | 17.9 | 17.7614 | 8617 |
| 1737675600 | 17.95 | 0 | 0.00 | 17.95 | 17.95 | 17.95 | 0 |
| 1737589200 | 17.95 | -0.02 | -0.11 | 18 | 18 | 17.77 | 8887 |
| 1737502800 | 17.97 | 0.17 | 0.96 | 17.82 | 18.21 | 17.82 | 22487 |
| 1737157200 | 17.8 | -0.11 | -0.61 | 18.01 | 18.02 | 17.8 | 4754 |
| 1737070800 | 17.91 | -0.09 | -0.50 | 18 | 18 | 17.8 | 10773 |
| 1736984400 | 18 | 0.6 | 3.45 | 17.6 | 18 | 17.5586 | 7081 |
| 1736898000 | 17.4 | -0.09 | -0.52 | 17.38 | 17.44 | 17.37 | 5012 |
| 1736811600 | 17.4913 | -0.12 | -0.67 | 17.59 | 17.59 | 17.33 | 6048 |
| 1736552400 | 17.61 | -0.19 | -1.04 | 17.75 | 17.75 | 17.61 | 6226 |
| 1736379600 | 17.795 | 0.04 | 0.20 | 17.69 | 17.99 | 17.63 | 10784 |
| 1736293200 | 17.76 | 0.02 | 0.11 | 17.7 | 17.7917 | 17.32 | 9019 |
| 1736206800 | 17.74 | 0.1 | 0.57 | 17.65 | 17.8176 | 17.6047 | 4193 |
| 1735947600 | 17.64 | 0.12 | 0.68 | 17.6 | 17.8083 | 17.6 | 16892 |
| 1735861200 | 17.52 | 0.49 | 2.88 | 17.2 | 17.76 | 17.2 | 8844 |
| 1735688400 | 17.03 | -0.51 | -2.91 | 17.69 | 17.73 | 17.03 | 68543 |
| 1735602000 | 17.54 | -0.23 | -1.29 | 17.8763 | 17.98 | 17.43 | 16278 |
| 1735342800 | 17.77 | -0.43 | -2.36 | 18.2 | 18.2 | 17.75 | 7284 |
| 1735256400 | 18.2 | 0 | 0.00 | 18.06 | 18.2 | 18.04 | 4467 |
| 1735077840 | 18.2 | -0.15 | -0.82 | 18.2796 | 18.37 | 18.18 | 1305 |
| 1734997200 | 18.35 | -0.33 | -1.77 | 18.6 | 18.6 | 18.25 | 3139 |
| 1734738000 | 18.6799 | 0.42 | 2.30 | 18.26 | 18.68 | 18.26 | 13414 |
| 1734651600 | 18.26 | 0 | 0.00 | 18.22 | 18.26 | 18.06 | 9486 |
| 1734565200 | 18.26 | -0.04 | -0.22 | 18.3 | 18.3 | 18.26 | 29498 |
| 1734478800 | 18.3 | -0.16 | -0.87 | 18.46 | 18.46 | 18.3 | 5631 |
| 1734392400 | 18.46 | -0.28 | -1.49 | 18.74 | 18.74 | 18.44 | 5895 |
| 1734133200 | 18.74 | -0.24 | -1.26 | 18.98 | 18.98 | 18.74 | 6578 |
| 1734046800 | 18.98 | -0.7 | -3.56 | 19.59 | 19.59 | 18.98 | 3458 |
| 1733960400 | 19.68 | -0.3 | -1.50 | 19.4336 | 19.9 | 19.342 | 9072 |
| 1733874000 | 19.98 | 0.13 | 0.65 | 19.85 | 19.98 | 19.7241 | 2133 |
| 1733787600 | 19.85 | 0.12 | 0.61 | 18.9401 | 19.85 | 18.9401 | 5756 |
| 1733528400 | 19.73 | 0.49 | 2.57 | 19.25 | 19.73 | 19.2 | 7361 |
| 1733442000 | 19.2352 | 0.1 | 0.51 | 19.06 | 19.2352 | 19.04 | 1833 |
| 1733355600 | 19.1376 | -0.06 | -0.33 | 18.7997 | 19.16 | 18.7997 | 1162 |
| 1733269200 | 19.2 | 0.03 | 0.16 | 19.2 | 19.2 | 18.97 | 523 |
| 1733182800 | 19.1698 | -0.05 | -0.26 | 19.37 | 19.42 | 19.1698 | 2564 |
| 1732917840 | 19.22 | -0.18 | -0.93 | 19.21 | 19.28 | 19.1501 | 4830 |
| 1732750800 | 19.4 | 0.1 | 0.52 | 19.37 | 19.77 | 19.215 | 6034 |
| 1732664400 | 19.3 | -0.25 | -1.28 | 19.1 | 19.3 | 19.1 | 3541 |
| 1732578000 | 19.55 | 0.48 | 2.54 | 19.18 | 19.57 | 19.11 | 30090 |
| 1732318800 | 19.065 | -0.04 | -0.18 | 19.1 | 19.45 | 18.93 | 18191 |
| 1732232400 | 19.1 | -0.05 | -0.26 | 19.1932 | 19.1932 | 18.98 | 17822 |
| 1732146000 | 19.15 | 0.13 | 0.68 | 19.02 | 19.52 | 19.02 | 3498 |
| 1732059600 | 19.02 | -0.25 | -1.30 | 19.28 | 19.3 | 19.02 | 3204 |
| 1731973200 | 19.27 | 0.01 | 0.05 | 19.33 | 19.65 | 19.22 | 5882 |
| 1731714000 | 19.26 | -0.19 | -0.98 | 19.36 | 19.36 | 19.26 | 2628 |
| 1731627600 | 19.45 | -0.21 | -1.07 | 19.5 | 19.75 | 19.4 | 7830 |
| 1731541200 | 19.66 | -0.35 | -1.75 | 19.99 | 19.99 | 19.66 | 7979 |
| 1731454800 | 20.01 | -0.35 | -1.72 | 20 | 20.18 | 20 | 8461 |
| 1731368400 | 20.36 | -0.17 | -0.80 | 20.52 | 20.7431 | 20.36 | 6793 |
| 1731109200 | 20.525 | -0.01 | -0.03 | 20.48 | 20.99 | 20.26 | 8184 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
