Brookfield Infrastructure Partners LP (BIP-B)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1721428800 | 17.56 | -0.09 | -0.51 | 17.45 | 17.57 | 17.45 | 5147 |
| 1721342400 | 17.65 | -0.11 | -0.59 | 17.67 | 17.7 | 17.65 | 2987 |
| 1721256000 | 17.755 | -0.07 | -0.36 | 17.67 | 17.925 | 17.64 | 5099 |
| 1721169600 | 17.82 | -0.01 | -0.06 | 17.85 | 17.96 | 17.6401 | 2708 |
| 1721083200 | 17.83 | -0 | -0.00 | 17.89 | 17.89 | 17.69 | 7961 |
| 1720824000 | 17.8301 | 0.01 | 0.06 | 17.82 | 17.8899 | 17.78 | 21969 |
| 1720737600 | 17.8199 | 0.39 | 2.24 | 17.53 | 17.88 | 17.53 | 6080 |
| 1720651200 | 17.43 | -0.16 | -0.91 | 17.62 | 17.72 | 17.4 | 8802 |
| 1720564800 | 17.59 | -0.21 | -1.18 | 17.66 | 17.8 | 17.59 | 2646 |
| 1720478400 | 17.8 | -0.04 | -0.23 | 17.75 | 17.8797 | 17.75 | 1609 |
| 1720219200 | 17.8416 | -0.03 | -0.16 | 17.88 | 17.88 | 17.45 | 5105 |
| 1720040640 | 17.87 | 0.32 | 1.82 | 17.55 | 17.87 | 17.55 | 4920 |
| 1719960000 | 17.55 | 0.2 | 1.15 | 17.5 | 17.6271 | 17.5 | 1350 |
| 1719873600 | 17.35 | -0.3 | -1.70 | 17.42 | 17.44 | 17.27 | 9055 |
| 1719614400 | 17.6499 | 0 | 0.00 | 17.6499 | 17.6499 | 17.6499 | 0 |
| 1719528000 | 17.6499 | 0.05 | 0.28 | 17.6001 | 17.78 | 17.6 | 3988 |
| 1719441600 | 17.6 | 0.2 | 1.15 | 17.3 | 17.6 | 17.11 | 21413 |
| 1719355200 | 17.4 | 0.04 | 0.23 | 17.49 | 17.49 | 17.35 | 3248 |
| 1719268800 | 17.3604 | 0.01 | 0.06 | 17.32 | 17.53 | 17.32 | 4794 |
| 1719009600 | 17.35 | 0.09 | 0.52 | 17.21 | 17.43 | 17.21 | 2897 |
| 1718923200 | 17.26 | -0.04 | -0.23 | 17.27 | 17.53 | 17.26 | 9884 |
| 1718750400 | 17.3 | 0.16 | 0.95 | 17.16 | 17.48 | 17.15 | 3293 |
| 1718664000 | 17.1373 | -0.19 | -1.07 | 17.26 | 17.35 | 17.1083 | 8434 |
| 1718404800 | 17.3232 | -0.12 | -0.67 | 17.51 | 17.51 | 17.3 | 1731 |
| 1718318400 | 17.44 | 0.11 | 0.63 | 17.35 | 17.44 | 17.34 | 2866 |
| 1718232000 | 17.33 | 0.13 | 0.76 | 17.28 | 17.65 | 17.13 | 13948 |
| 1718145600 | 17.2 | -0.14 | -0.81 | 17.31 | 17.32 | 17.2 | 11258 |
| 1718059200 | 17.34 | -0.19 | -1.08 | 17.34 | 17.34 | 17.27 | 1395 |
| 1717800000 | 17.53 | -0.03 | -0.17 | 17.55 | 17.61 | 17.4372 | 877 |
| 1717713600 | 17.56 | 0.18 | 1.04 | 17.25 | 17.78 | 17.25 | 10482 |
| 1717627200 | 17.38 | 0.08 | 0.46 | 17.48 | 17.7935 | 17.31 | 11131 |
| 1717540800 | 17.3 | 0.04 | 0.23 | 17.35 | 17.43 | 17.28 | 11384 |
| 1717454400 | 17.26 | 0.12 | 0.70 | 17.17 | 17.48 | 17.1 | 4791 |
| 1717195200 | 17.14 | -0.32 | -1.80 | 17.1 | 17.3579 | 17.1 | 8070 |
| 1717108800 | 17.455 | 0.01 | 0.09 | 17.48 | 17.48 | 17.25 | 8808 |
| 1717022400 | 17.44 | -0.03 | -0.17 | 17.48 | 17.485 | 17.31 | 8548 |
| 1716936000 | 17.47 | -0.12 | -0.68 | 17.59 | 17.7 | 17.39 | 13046 |
| 1716590400 | 17.59 | 0.29 | 1.68 | 17.45 | 17.59 | 17.3 | 19485 |
| 1716504000 | 17.3 | 0 | 0.00 | 17.14 | 17.32 | 17.02 | 20949 |
| 1716417600 | 17.3 | -0.17 | -0.97 | 17.3 | 17.6915 | 17.2994 | 7115 |
| 1716331200 | 17.47 | -0.14 | -0.80 | 17.61 | 17.61 | 17.33 | 6453 |
| 1716244800 | 17.61 | 0.37 | 2.15 | 17.19 | 17.61 | 17.19 | 5489 |
| 1715985600 | 17.24 | -0.2 | -1.15 | 17.31 | 17.31 | 17.0823 | 7333 |
| 1715899200 | 17.44 | 0.27 | 1.57 | 17.25 | 17.5 | 17.005 | 18804 |
| 1715812800 | 17.17 | 0.27 | 1.60 | 17.02 | 17.18 | 16.85 | 12286 |
| 1715726400 | 16.9 | -0.26 | -1.52 | 17.08 | 17.0901 | 16.78 | 23869 |
| 1715640000 | 17.16 | 0.35 | 2.08 | 16.85 | 17.235 | 16.78 | 24318 |
| 1715380800 | 16.81 | -0.09 | -0.53 | 17.01 | 17.2305 | 16.7101 | 37613 |
| 1715294400 | 16.9 | -0.38 | -2.18 | 17.3 | 17.52 | 16.9 | 16517 |
| 1715208000 | 17.2759 | -0.56 | -3.16 | 17.84 | 17.84 | 17.16 | 14573 |
| 1715121600 | 17.8399 | 0.15 | 0.85 | 17.59 | 17.86 | 17.59 | 6439 |
| 1715035200 | 17.69 | 0.31 | 1.80 | 17.37 | 17.69 | 17.2199 | 3586 |
| 1714776000 | 17.3775 | 0.41 | 2.43 | 17.06 | 17.55 | 17.06 | 4505 |
| 1714689600 | 16.9658 | 0.07 | 0.39 | 17 | 17.14 | 16.9501 | 4496 |
| 1714603200 | 16.9 | 0.15 | 0.90 | 17.17 | 17.17 | 16.86 | 8229 |
| 1714516800 | 16.75 | -0.25 | -1.47 | 16.85 | 16.85 | 16.718 | 12863 |
| 1714430400 | 17 | -0.1 | -0.60 | 17.22 | 17.25 | 16.75 | 11447 |
| 1714171200 | 17.102 | -0.22 | -1.25 | 17.19 | 17.31 | 17.102 | 1440 |
| 1714084800 | 17.3183 | 0.08 | 0.46 | 17.08 | 17.5101 | 17.08 | 3537 |
| 1713998400 | 17.2392 | -0.22 | -1.26 | 17.26 | 17.44 | 17.05 | 8857 |
| 1713912000 | 17.4599 | 0.44 | 2.58 | 17.14 | 17.4599 | 17.14 | 13632 |
| 1713825600 | 17.02 | 0.51 | 3.09 | 16.559999 | 17.02 | 16.559999 | 18811 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
