Brookfield Infrastructure Partners LP (BIP)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.95 | -3.06451612903 | 31 | 31.69 | 30.06 | 501868 | 30.84056004 | CS |
| 4 | 2.94 | 10.8447067503 | 27.11 | 31.69 | 27.0704 | 449558 | 29.30170043 | CS |
| 12 | 2.93 | 10.8038348083 | 27.12 | 31.69 | 26.2 | 445815 | 29.00672747 | CS |
| 26 | -0.94 | -3.03323652791 | 30.99 | 32.52 | 24.8401 | 495221 | 29.207728 | CS |
| 52 | -5.63 | -15.7791479821 | 35.68 | 36.2 | 21.0287 | 560339 | 28.44365216 | CS |
| 156 | -24.09 | -44.4957517547 | 54.14 | 69.01 | 21.0287 | 406694 | 36.97398555 | CS |
| 260 | -13.69 | -31.2985825332 | 43.74 | 69.01 | 21.0287 | 378643 | 40.32971289 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 30.45 | 0.01 | 0.03 | 30.07 | 30.61 | 30.06 | 295915 |
| 1721342400 | 30.44 | -0.73 | -2.34 | 31.09 | 31.23 | 30.28 | 669306 |
| 1721256000 | 31.17 | -0.35 | -1.11 | 31.52 | 31.69 | 30.88 | 666460 |
| 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 | 513888 |
| 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 | -0.3 | -1.09 | 27.63 | 27.895 | 27.0704 | 380498 |
| 1719614400 | 27.44 | -0.22 | -0.80 | 27.65 | 27.8 | 27.32 | 335720 |
| 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 |
| 1719009600 | 26.95 | -0.12 | -0.44 | 26.91 | 27.49 | 26.91 | 435671 |
| 1718923200 | 27.07 | 0.02 | 0.07 | 27.01 | 27.33 | 26.7 | 465442 |
| 1718750400 | 27.05 | -0.02 | -0.07 | 27 | 27.57 | 26.83 | 833006 |
| 1718664000 | 27.07 | -0.46 | -1.67 | 27.19 | 27.41 | 26.72 | 513931 |
| 1718404800 | 27.53 | -0.35 | -1.26 | 27.75 | 27.93 | 27.1787 | 770840 |
| 1718318400 | 27.88 | -0.36 | -1.27 | 28.38 | 28.48 | 27.88 | 422149 |
| 1718232000 | 28.24 | 0.35 | 1.25 | 28.74 | 29.09 | 28.18 | 536291 |
| 1718145600 | 27.89 | -0.7 | -2.45 | 28.31 | 28.47 | 27.73 | 380638 |
| 1718059200 | 28.59 | 0.04 | 0.14 | 28.36 | 28.98 | 28.1201 | 385354 |
| 1717800000 | 28.55 | -1.01 | -3.42 | 29.04 | 29.16 | 28.45 | 300440 |
| 1717713600 | 29.56 | 0.38 | 1.30 | 29.1 | 29.67 | 28.78 | 368824 |
| 1717627200 | 29.18 | 0.33 | 1.14 | 28.96 | 29.57 | 28.84 | 229759 |
| 1717540800 | 28.85 | -0.28 | -0.96 | 29.13 | 29.13 | 28.3965 | 201132 |
| 1717454400 | 29.13 | 0.24 | 0.83 | 29.01 | 29.38 | 28.53 | 382198 |
| 1717195200 | 28.89 | 0.04 | 0.14 | 28.54 | 29.13 | 28.38 | 306940 |
| 1717108800 | 28.85 | 0.76 | 2.71 | 28.4 | 29.04 | 28.3 | 488279 |
| 1717022400 | 28.09 | -1.7 | -5.71 | 29.69 | 29.69 | 28.02 | 469224 |
| 1716936000 | 29.79 | -0.31 | -1.03 | 30.45 | 30.47 | 29.46 | 499787 |
| 1716590400 | 30.1 | 0.66 | 2.24 | 29.42 | 30.15 | 29.42 | 339920 |
| 1716504000 | 29.44 | -0.51 | -1.70 | 29.87 | 30.42 | 29.27 | 906747 |
| 1716417600 | 29.95 | -0.3 | -0.99 | 30.1 | 30.72 | 29.88 | 357876 |
| 1716331200 | 30.25 | -0.39 | -1.27 | 30.57 | 30.64 | 29.99 | 293384 |
| 1716244800 | 30.64 | -0.01 | -0.03 | 30.39 | 31.03 | 30.39 | 218702 |
| 1715985600 | 30.65 | 0.17 | 0.56 | 30.38 | 30.77 | 30.15 | 309292 |
| 1715899200 | 30.48 | 0.04 | 0.13 | 30.44 | 30.57 | 30.22 | 362432 |
| 1715812800 | 30.44 | 0.49 | 1.64 | 30.19 | 30.505 | 29.91 | 547033 |
| 1715726400 | 29.95 | -0.57 | -1.87 | 30.52 | 30.805 | 29.75 | 420001 |
| 1715640000 | 30.52 | -0.23 | -0.75 | 30.73 | 30.95 | 30.2215 | 277205 |
| 1715380800 | 30.75 | 0.07 | 0.23 | 30.7 | 30.96 | 30.28 | 496691 |
| 1715294400 | 30.68 | 0.31 | 1.02 | 30.25 | 30.84 | 30.13 | 383180 |
| 1715208000 | 30.37 | 0.42 | 1.40 | 29.8 | 30.46 | 29.62 | 358573 |
| 1715121600 | 29.95 | -0.26 | -0.86 | 30.21 | 30.34 | 29.69 | 462585 |
| 1715035200 | 30.21 | 0.93 | 3.18 | 29.51 | 30.24 | 29.36 | 560029 |
| 1714776000 | 29.28 | 0.84 | 2.95 | 28.79 | 29.29 | 28.69 | 472990 |
| 1714689600 | 28.44 | 0.91 | 3.31 | 28.07 | 28.52 | 27.61 | 476257 |
| 1714603200 | 27.53 | 0.66 | 2.46 | 26.9 | 28.035 | 26.2 | 917255 |
| 1714516800 | 26.87 | -0.21 | -0.78 | 26.8 | 27.06 | 26.605 | 315921 |
| 1714430400 | 27.08 | -0.06 | -0.22 | 27.12 | 27.4508 | 26.86 | 369981 |
| 1714171200 | 27.14 | -0.22 | -0.80 | 27.42 | 27.62 | 27.13 | 240627 |
| 1714084800 | 27.36 | -0.37 | -1.33 | 27.23 | 27.65 | 27.01 | 470711 |
| 1713998400 | 27.73 | -0.13 | -0.47 | 27.95 | 28.0899 | 27.38 | 516300 |
| 1713912000 | 27.86 | 0.1 | 0.36 | 27.9 | 28.38 | 27.555 | 412603 |
| 1713825600 | 27.76 | 0.6 | 2.21 | 27.19 | 27.85 | 26.78 | 474999 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
