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 | -0.23 | -0.911251980983 | 25.24 | 25.39 | 24.79 | 22506 | 24.98682954 | CS |
| 4 | 0.32 | 1.29607128392 | 24.69 | 25.62 | 24.52 | 15094 | 25.03163838 | CS |
| 12 | -0.49 | -1.92156862745 | 25.5 | 25.62 | 23.53 | 21415 | 24.62652631 | CS |
| 26 | -0.35 | -1.38012618297 | 25.36 | 26.29 | 23.53 | 20014 | 25.11292289 | CS |
| 52 | -0.09 | -0.358565737052 | 25.1 | 26.29 | 23.53 | 30821 | 25.10033203 | CS |
| 156 | -0.09 | -0.358565737052 | 25.1 | 26.29 | 23.53 | 30821 | 25.10033203 | CS |
| 260 | -0.09 | -0.358565737052 | 25.1 | 26.29 | 23.53 | 30821 | 25.10033203 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741045200 | 25.01 | 0.06 | 0.24 | 24.93 | 25.0566 | 24.88 | 9682 |
| 1740786000 | 24.95 | -0.18 | -0.72 | 25.08 | 25.08 | 24.79 | 26357 |
| 1740699600 | 25.13 | 0.2 | 0.78 | 25.04 | 25.1499 | 24.87 | 6725 |
| 1740613200 | 24.935 | -0.04 | -0.16 | 25 | 25.04 | 24.91 | 12284 |
| 1740526800 | 24.975 | -0.07 | -0.26 | 25.17 | 25.3 | 24.89 | 45025 |
| 1740440400 | 25.04 | -0.26 | -1.03 | 25.24 | 25.39 | 25.04 | 22140 |
| 1740181200 | 25.3 | 0.02 | 0.08 | 25.31 | 25.62 | 25.12 | 21297 |
| 1740094800 | 25.28 | 0.05 | 0.20 | 25.23 | 25.28 | 25 | 11254 |
| 1740008400 | 25.23 | 0.18 | 0.72 | 25.16 | 25.23 | 24.95 | 15000 |
| 1739922000 | 25.05 | -0.17 | -0.67 | 25.22 | 25.26 | 24.9602 | 6481 |
| 1739576400 | 25.22 | 0.13 | 0.50 | 25.19 | 25.29 | 24.9531 | 10013 |
| 1739490000 | 25.0935 | 0.05 | 0.21 | 24.7 | 25.1899 | 24.7 | 9910 |
| 1739403600 | 25.04 | 0.08 | 0.32 | 24.88 | 25.05 | 24.52 | 15761 |
| 1739317200 | 24.96 | 0.05 | 0.18 | 24.95 | 25.17 | 24.95 | 7793 |
| 1739230800 | 24.915 | -0.08 | -0.30 | 24.87 | 25.03 | 24.6132 | 11052 |
| 1738971600 | 24.99 | -0.01 | -0.04 | 25 | 25.11 | 24.81 | 15172 |
| 1738885200 | 25 | 0.2 | 0.81 | 24.8 | 25 | 24.8 | 12983 |
| 1738798800 | 24.8 | -0.07 | -0.28 | 24.88 | 25.02 | 24.795 | 4697 |
| 1738712400 | 24.87 | -0.02 | -0.06 | 24.98 | 25.14 | 24.73 | 26714 |
| 1738626000 | 24.885 | 0.1 | 0.38 | 24.69 | 25.01 | 24.59 | 6120 |
| 1738366800 | 24.79 | -0.31 | -1.24 | 24.91 | 25.1386 | 24.79 | 12661 |
| 1738280400 | 25.1 | 0.29 | 1.17 | 24.78 | 25.13 | 24.72 | 14665 |
| 1738194000 | 24.81 | -0.07 | -0.28 | 24.88 | 24.96 | 24.6765 | 26741 |
| 1738107600 | 24.88 | 0.09 | 0.36 | 24.86 | 24.88 | 24.645 | 23397 |
| 1738021200 | 24.79 | 0.21 | 0.85 | 23.58 | 24.8 | 23.58 | 16256 |
| 1737762000 | 24.58 | -0.08 | -0.32 | 25.38 | 25.38 | 24.33 | 2272 |
| 1737675600 | 24.66 | 0 | 0.00 | 24.66 | 24.66 | 24.66 | 0 |
| 1737589200 | 24.66 | 0.03 | 0.12 | 24.63 | 24.66 | 24.4622 | 8626 |
| 1737502800 | 24.63 | 0.35 | 1.44 | 24.41 | 24.63 | 24.36 | 3746 |
| 1737157200 | 24.28 | 0.01 | 0.04 | 24.45 | 24.49 | 24.28 | 9002 |
| 1737070800 | 24.27 | 0.07 | 0.29 | 24.24 | 24.57 | 24.2 | 14004 |
| 1736984400 | 24.2 | 0.5 | 2.11 | 24.05 | 24.35 | 24.05 | 34370 |
| 1736898000 | 23.7 | 0.08 | 0.34 | 23.63 | 23.835 | 23.53 | 19263 |
| 1736811600 | 23.62 | -0.11 | -0.46 | 23.73 | 23.8399 | 23.57 | 15378 |
| 1736552400 | 23.73 | -0.16 | -0.67 | 23.79 | 23.96 | 23.62 | 25134 |
| 1736379600 | 23.89 | -0.23 | -0.95 | 24.36 | 24.3799 | 23.71 | 30153 |
| 1736293200 | 24.12 | -0.24 | -0.99 | 24.26 | 24.26 | 24.06 | 9953 |
| 1736206800 | 24.36 | -0.18 | -0.73 | 24.5099 | 24.53 | 24.11 | 29612 |
| 1735947600 | 24.54 | 0.18 | 0.74 | 24.215 | 24.69 | 24.215 | 10823 |
| 1735861200 | 24.36 | 0.36 | 1.50 | 24.05 | 24.36 | 23.95 | 10729 |
| 1735688400 | 24 | 0.14 | 0.59 | 23.89 | 24.14 | 23.75 | 129285 |
| 1735602000 | 23.86 | -0.28 | -1.16 | 23.88 | 24.164571 | 23.76 | 37188 |
| 1735342800 | 24.14 | -0.13 | -0.54 | 24.35 | 24.35 | 23.8 | 31825 |
| 1735256400 | 24.27 | -0.08 | -0.33 | 24.38 | 24.396 | 24.1 | 24244 |
| 1735077840 | 24.35 | -0.21 | -0.86 | 24.61 | 24.6599 | 24.25 | 9087 |
| 1734997200 | 24.56 | -0.05 | -0.20 | 24.7 | 24.7 | 24.52 | 7296 |
| 1734738000 | 24.61 | 0.23 | 0.94 | 24.48 | 24.7199 | 24.48 | 9624 |
| 1734651600 | 24.38 | -0.33 | -1.34 | 24.6 | 24.6 | 24.35 | 17745 |
| 1734565200 | 24.71 | -0.05 | -0.20 | 24.8236 | 24.86 | 24.5 | 17383 |
| 1734478800 | 24.76 | 0.17 | 0.69 | 24.6 | 24.7722 | 24.42 | 12241 |
| 1734392400 | 24.59 | -0.46 | -1.84 | 24.75 | 24.83 | 24.47 | 31707 |
| 1734133200 | 25.05 | -0.27 | -1.07 | 25.31 | 25.31 | 24.97 | 132549 |
| 1734046800 | 25.32 | -0.01 | -0.04 | 25.3 | 25.345 | 25.16 | 11447 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
