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 | -0.19 | -0.744514106583 | 25.52 | 25.6227 | 25.12 | 22199 | 25.35198964 | CS |
| 4 | -0.5495 | -2.12330222763 | 25.8795 | 26.29 | 25.12 | 14871 | 25.6090055 | CS |
| 12 | -0.07 | -0.275590551181 | 25.4 | 26.29 | 25.03 | 18011 | 25.56409034 | CS |
| 26 | 0.15 | 0.595710881652 | 25.18 | 26.29 | 24.7129 | 33144 | 25.24018058 | CS |
| 52 | 0.23 | 0.916334661355 | 25.1 | 26.29 | 24.7129 | 34583 | 25.22372454 | CS |
| 156 | 0.23 | 0.916334661355 | 25.1 | 26.29 | 24.7129 | 34583 | 25.22372454 | CS |
| 260 | 0.23 | 0.916334661355 | 25.1 | 26.29 | 24.7129 | 34583 | 25.22372454 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733960400 | 25.33 | 0 | 0.00 | 25.45 | 25.46 | 25.31 | 12059 |
| 1733874000 | 25.33 | 0.06 | 0.24 | 25.27 | 25.33 | 25.12 | 14667 |
| 1733787600 | 25.27 | -0.23 | -0.90 | 25.5 | 25.5 | 25.16 | 54481 |
| 1733528400 | 25.5 | -0.04 | -0.16 | 25.6227 | 25.6227 | 25.34 | 13647 |
| 1733442000 | 25.54 | -0.06 | -0.23 | 25.52 | 25.59 | 25.42 | 16141 |
| 1733355600 | 25.6 | -0.13 | -0.51 | 25.7572 | 25.8 | 25.37 | 37881 |
| 1733269200 | 25.73 | -0.27 | -1.05 | 26.01 | 26.01 | 25.699 | 17857 |
| 1733182800 | 26.0021 | -0.28 | -1.06 | 26.01 | 26.05 | 25.89 | 7525 |
| 1732917840 | 26.28 | 0.31 | 1.19 | 25.79 | 26.28 | 25.79 | 2103 |
| 1732750800 | 25.97 | 0.42 | 1.64 | 26.21 | 26.21 | 25.81 | 9973 |
| 1732664400 | 25.55 | -0.55 | -2.11 | 25.9 | 26 | 25.53 | 7905 |
| 1732578000 | 26.1 | 0.1 | 0.38 | 25.95 | 26.24 | 25.8835 | 4332 |
| 1732318800 | 26 | 0.08 | 0.31 | 25.8 | 26.15 | 25.74 | 7233 |
| 1732232400 | 25.92 | 0.41 | 1.61 | 25.79 | 25.94 | 25.608 | 3757 |
| 1732146000 | 25.51 | -0.23 | -0.89 | 25.56 | 25.745 | 25.34 | 16042 |
| 1732059600 | 25.74 | -0.16 | -0.62 | 25.985 | 26.04 | 25.68 | 9041 |
| 1731973200 | 25.9 | 0.05 | 0.19 | 26.02 | 26.29 | 25.62 | 21535 |
| 1731714000 | 25.85 | -0.08 | -0.31 | 25.99 | 26 | 25.7 | 15542 |
| 1731627600 | 25.93 | 0.03 | 0.12 | 25.8795 | 25.93 | 25.8 | 10821 |
| 1731541200 | 25.9 | 0.08 | 0.31 | 25.91 | 26.03 | 25.771283 | 34369 |
| 1731454800 | 25.82 | -0.06 | -0.23 | 25.87 | 25.9 | 25.73 | 11775 |
| 1731368400 | 25.88 | 0.2 | 0.78 | 25.67 | 25.88 | 25.67 | 16260 |
| 1731109200 | 25.68 | 0.19 | 0.75 | 25.35 | 25.74 | 25.33 | 26113 |
| 1731022800 | 25.49 | 0.11 | 0.43 | 25.38 | 25.58 | 25.38 | 8878 |
| 1730936400 | 25.38 | -0.07 | -0.28 | 25.39 | 25.54 | 25.33 | 7671 |
| 1730850000 | 25.45 | 0 | 0.00 | 25.5 | 25.55 | 25.27 | 24454 |
| 1730763600 | 25.45 | 0.08 | 0.31 | 25.48 | 25.54 | 25.03 | 34231 |
| 1730500800 | 25.3705 | -0.05 | -0.19 | 25.48 | 25.48 | 25.36 | 6141 |
| 1730414400 | 25.42 | 0.01 | 0.04 | 25.4 | 25.46 | 25.391994 | 28020 |
| 1730328000 | 25.41 | 0.04 | 0.16 | 25.46 | 25.46 | 25.405 | 11697 |
| 1730241600 | 25.37 | -0.09 | -0.35 | 25.4499 | 25.45 | 25.26 | 7637 |
| 1730155200 | 25.46 | 0.06 | 0.24 | 25.46 | 25.48 | 25.355 | 4941 |
| 1729896000 | 25.4 | 0.05 | 0.20 | 25.42 | 25.45 | 25.4 | 3251 |
| 1729809600 | 25.35 | 0.06 | 0.24 | 25.16 | 25.37 | 25.16 | 2122 |
| 1729723200 | 25.29 | -0.17 | -0.67 | 25.48 | 25.48 | 25.25 | 1760 |
| 1729636800 | 25.46 | 0.16 | 0.63 | 25.26 | 25.4801 | 25.21 | 11269 |
| 1729550400 | 25.3 | -0.08 | -0.32 | 25.44 | 25.44 | 25.22 | 34605 |
| 1729291200 | 25.3814 | -0.03 | -0.11 | 25.42 | 25.48 | 25.38 | 7604 |
| 1729204800 | 25.41 | 0.01 | 0.04 | 25.44 | 25.49 | 25.32 | 13112 |
| 1729118400 | 25.4 | 0.09 | 0.36 | 25.38 | 25.41 | 25.26 | 16487 |
| 1729032000 | 25.31 | 0.03 | 0.12 | 25.28 | 25.38 | 25.26 | 29515 |
| 1728945600 | 25.28 | -0.06 | -0.24 | 25.32 | 25.35 | 25.13 | 16207 |
| 1728686400 | 25.34 | 0.09 | 0.36 | 25.4 | 25.4 | 25.21 | 26605 |
| 1728600000 | 25.25 | -0.12 | -0.47 | 25.4333 | 25.48 | 25.21 | 23419 |
| 1728513600 | 25.37 | -0.13 | -0.51 | 25.41 | 25.55 | 25.35 | 12370 |
| 1728427200 | 25.5 | 0.16 | 0.64 | 25.32 | 25.58 | 25.305 | 8193 |
| 1728340800 | 25.339 | -0.16 | -0.63 | 25.53 | 25.53 | 25.31 | 5613 |
| 1728081600 | 25.5 | -0.12 | -0.47 | 25.555 | 25.63 | 25.45 | 11295 |
| 1727995200 | 25.62 | 0.05 | 0.20 | 25.67 | 25.68 | 25.6 | 3030 |
| 1727908800 | 25.57 | -0.18 | -0.70 | 25.57 | 25.64 | 25.55 | 20828 |
| 1727822400 | 25.75 | -0.01 | -0.04 | 25.8 | 25.819 | 25.625 | 13426 |
| 1727735520 | 25.76 | 0.02 | 0.08 | 25.78 | 25.89 | 25.67 | 120729 |
| 1727476800 | 25.74 | 0.11 | 0.43 | 25.7 | 25.75 | 25.66 | 58292 |
| 1727390400 | 25.63 | 0.05 | 0.20 | 25.66 | 25.72 | 25.63 | 27944 |
| 1727304000 | 25.58 | 0.08 | 0.31 | 25.5 | 25.6 | 25.45 | 20563 |
| 1727217600 | 25.5 | 0.02 | 0.08 | 25.47 | 25.5 | 25.41 | 19111 |
| 1727131200 | 25.48 | 0.1 | 0.39 | 25.38 | 25.48 | 25.2601 | 19734 |
| 1726872000 | 25.38 | -0.02 | -0.08 | 25.3 | 25.45 | 25.26 | 15301 |
| 1726785600 | 25.4 | 0.07 | 0.28 | 25.4 | 25.465 | 25.3 | 15555 |
| 1726699200 | 25.33 | 0.06 | 0.24 | 25.24 | 25.3399 | 25.21 | 26435 |
| 1726612800 | 25.27 | 0.07 | 0.28 | 25.29 | 25.3792 | 25.16 | 20078 |
| 1726526400 | 25.2 | -0.09 | -0.36 | 25.32 | 25.32 | 25.04 | 94015 |
| 1726267200 | 25.29 | -0.71 | -2.73 | 25.38 | 25.41 | 25.245 | 22754 |
| 1726180800 | 26 | 0.11 | 0.42 | 25.87 | 26 | 25.87 | 5721 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
