Brookfield Infrastructure... (BIPJ)
NYSE: BIPJ
· Real-Time Price · USD
24.54
-0.34 (-1.37%)
At close: Sep 29, 2025, 3:54 PM
24.53
-0.06%
After-hours: Sep 29, 2025, 04:00 PM EDT
BIPJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 24.78 | 24.78 | 24.46 | 24.53 | 24.53 | -1.41% | 26,755 |
| Sep 26, 2025 | 24.82 | 24.98 | 24.66 | 24.88 | 24.88 | 0.57% | 14,700 |
| Sep 25, 2025 | 24.75 | 24.84 | 24.50 | 24.74 | 24.74 | 0.08% | 26,900 |
| Sep 24, 2025 | 24.71 | 24.82 | 24.42 | 24.72 | 24.72 | 0.53% | 19,808 |
| Sep 23, 2025 | 24.77 | 24.82 | 24.37 | 24.59 | 24.59 | -0.73% | 23,123 |
| Sep 22, 2025 | 25.19 | 25.28 | 24.66 | 24.77 | 24.77 | -1.31% | 32,400 |
| Sep 19, 2025 | 25.10 | 25.23 | 25.10 | 25.10 | 25.10 | -0.28% | 4,036 |
| Sep 18, 2025 | 25.07 | 25.35 | 25.06 | 25.17 | 25.17 | 0.24% | 9,800 |
| Sep 17, 2025 | 25.05 | 25.25 | 24.91 | 25.11 | 25.11 | 0.32% | 18,300 |
| Sep 16, 2025 | 24.96 | 25.19 | 24.92 | 25.03 | 25.03 | -0.04% | 27,624 |
| Sep 15, 2025 | 25.02 | 25.05 | 24.81 | 25.04 | 25.04 | -0.91% | 20,707 |
| Sep 12, 2025 | 25.37 | 25.63 | 25.22 | 25.27 | 25.27 | 0.00% | 9,246 |
| Sep 11, 2025 | 25.45 | 25.59 | 25.25 | 25.27 | 25.27 | -1.17% | 15,447 |
| Sep 10, 2025 | 25.42 | 25.74 | 25.17 | 25.57 | 25.57 | 1.31% | 13,231 |
| Sep 9, 2025 | 25.36 | 25.36 | 25.14 | 25.24 | 25.24 | -0.39% | 11,100 |
| Sep 8, 2025 | 25.44 | 25.59 | 25.24 | 25.34 | 25.34 | -0.63% | 8,300 |
| Sep 5, 2025 | 25.40 | 25.50 | 25.30 | 25.50 | 25.50 | 0.39% | 7,412 |
| Sep 4, 2025 | 25.28 | 25.40 | 25.28 | 25.40 | 25.40 | 0.59% | 6,620 |
| Sep 3, 2025 | 25.35 | 25.52 | 25.20 | 25.25 | 25.25 | 0.20% | 8,100 |
| Sep 2, 2025 | 25.54 | 25.54 | 25.10 | 25.20 | 25.20 | -1.52% | 21,500 |