Brookfield Infrastructure... (BIPJ)
22.40
0.40 (1.82%)
At close: Apr 15, 2025, 3:59 PM
22.46
0.27%
After-hours: Apr 15, 2025, 08:00 PM EDT
Brookfield Infrastructure Finance ULC Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 21.89 | n/a | 22.40 | n/a | 21.89 | n/a | 22.32 | n/a | 1.45% | 16,125 |
| Apr 14, 2025 | 21.59 | 21.59 | 22.10 | 22.10 | 21.40 | 21.40 | 22.00 | 22.00 | 3.09% | 18,400 |
| Apr 11, 2025 | 21.50 | 21.50 | 21.80 | 21.80 | 21.16 | 21.16 | 21.34 | 21.34 | -2.20% | 41,500 |
| Apr 10, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 21.17 | 21.17 | 21.82 | 21.82 | -3.66% | 22,100 |
| Apr 9, 2025 | 22.14 | 22.14 | 22.76 | 22.76 | 21.91 | 21.91 | 22.65 | 22.65 | 2.91% | 60,500 |
| Apr 8, 2025 | 22.34 | 22.34 | 22.73 | 22.73 | 21.95 | 21.95 | 22.01 | 22.01 | -0.63% | 21,630 |
| Apr 7, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 22.01 | 22.01 | 22.15 | 22.15 | -6.58% | 36,500 |
| Apr 4, 2025 | 23.96 | 23.96 | 23.96 | 23.96 | 23.30 | 23.30 | 23.71 | 23.71 | -0.92% | 11,300 |
| Apr 3, 2025 | 24.08 | 24.08 | 24.12 | 24.12 | 23.70 | 23.70 | 23.93 | 23.93 | -1.44% | 11,443 |
| Apr 2, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 24.10 | 24.10 | 24.28 | 24.28 | -0.41% | 7,743 |
| Apr 1, 2025 | 24.25 | 24.25 | 24.78 | 24.78 | 24.20 | 24.20 | 24.38 | 24.38 | 0.83% | 14,800 |
| Mar 31, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.18 | 24.18 | 24.18 | 24.18 | -2.38% | 40,900 |
| Mar 28, 2025 | 24.83 | 24.83 | 24.99 | 24.99 | 24.52 | 24.52 | 24.77 | 24.77 | 0.41% | 27,142 |
| Mar 27, 2025 | 24.60 | 24.60 | 24.95 | 24.95 | 24.47 | 24.47 | 24.67 | 24.67 | 0.28% | 7,243 |
| Mar 26, 2025 | 24.90 | 24.90 | 24.99 | 24.99 | 24.50 | 24.50 | 24.60 | 24.60 | -1.13% | 4,300 |
| Mar 25, 2025 | 25.04 | 25.04 | 25.07 | 25.07 | 24.75 | 24.75 | 24.88 | 24.88 | -0.44% | 8,614 |
| Mar 24, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 24.95 | 24.95 | 24.99 | 24.99 | 0.08% | 17,122 |
| Mar 21, 2025 | 24.98 | 24.98 | 25.08 | 25.08 | 24.72 | 24.72 | 24.97 | 24.97 | -0.04% | 10,300 |
| Mar 20, 2025 | 24.96 | 24.96 | 25.03 | 25.03 | 24.72 | 24.72 | 24.98 | 24.98 | 0.36% | 11,500 |
| Mar 19, 2025 | 24.83 | 24.83 | 25.00 | 25.00 | 24.78 | 24.78 | 24.89 | 24.89 | -0.32% | 7,600 |
| Mar 18, 2025 | 24.98 | 24.98 | 25.00 | 25.00 | 24.70 | 24.70 | 24.97 | 24.97 | 0.08% | 20,030 |
| Mar 17, 2025 | 24.99 | 24.99 | 25.00 | 25.00 | 24.91 | 24.91 | 24.95 | 24.95 | 0.32% | 13,539 |
| Mar 14, 2025 | 24.59 | 24.59 | 25.00 | 25.00 | 24.59 | 24.59 | 24.87 | 24.87 | -0.44% | 19,400 |
| Mar 13, 2025 | 24.86 | 24.86 | 24.98 | 24.98 | 24.86 | 24.86 | 24.98 | 24.98 | -0.08% | 1,900 |
| Mar 12, 2025 | 24.80 | 24.80 | 25.00 | 25.00 | 24.65 | 24.65 | 25.00 | 25.00 | 1.09% | 16,944 |
| Mar 11, 2025 | 24.73 | 24.73 | 24.88 | 24.88 | 24.60 | 24.60 | 24.73 | 24.73 | 0.32% | 13,130 |
| Mar 10, 2025 | 24.78 | 24.78 | 24.82 | 24.82 | 24.65 | 24.65 | 24.65 | 24.65 | -0.48% | 3,100 |
| Mar 7, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.77 | 24.77 | 24.77 | 24.77 | -0.76% | 8,700 |
| Mar 6, 2025 | 24.99 | 24.99 | 25.00 | 25.00 | 24.90 | 24.90 | 24.96 | 24.96 | -0.04% | 16,900 |
| Mar 5, 2025 | 25.00 | 25.00 | 25.15 | 25.15 | 24.97 | 24.97 | 24.97 | 24.97 | -0.20% | 7,315 |
| Mar 4, 2025 | 25.04 | 25.04 | 25.08 | 25.08 | 24.68 | 24.68 | 25.02 | 25.02 | 0.04% | 8,137 |
| Mar 3, 2025 | 24.96 | 24.96 | 25.06 | 25.06 | 24.88 | 24.88 | 25.01 | 25.01 | 0.24% | 9,700 |
| Feb 28, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 24.79 | 24.79 | 24.95 | 24.95 | -0.72% | 26,400 |
| Feb 27, 2025 | 25.04 | 25.04 | 25.15 | 25.15 | 24.87 | 24.87 | 25.13 | 25.13 | 0.76% | 6,725 |
| Feb 26, 2025 | 25.00 | 25.00 | 25.04 | 25.04 | 24.91 | 24.91 | 24.94 | 24.94 | -0.16% | 12,300 |
| Feb 25, 2025 | 25.17 | 25.17 | 25.30 | 25.30 | 24.89 | 24.89 | 24.98 | 24.98 | -0.24% | 45,025 |
| Feb 24, 2025 | 25.24 | 25.24 | 25.39 | 25.39 | 25.04 | 25.04 | 25.04 | 25.04 | -1.03% | 22,140 |
| Feb 21, 2025 | 25.31 | 25.31 | 25.62 | 25.62 | 25.12 | 25.12 | 25.30 | 25.30 | 0.08% | 21,300 |
| Feb 20, 2025 | 25.23 | 25.23 | 25.28 | 25.28 | 25.00 | 25.00 | 25.28 | 25.28 | 0.20% | 11,300 |
| Feb 19, 2025 | 25.16 | 25.16 | 25.23 | 25.23 | 24.95 | 24.95 | 25.23 | 25.23 | 0.72% | 15,000 |
| Feb 18, 2025 | 25.22 | 25.22 | 25.26 | 25.26 | 24.96 | 24.96 | 25.05 | 25.05 | -0.67% | 6,500 |
| Feb 14, 2025 | 25.19 | 25.19 | 25.29 | 25.29 | 24.95 | 24.95 | 25.22 | 25.22 | 0.52% | 10,013 |
| Feb 13, 2025 | 25.16 | 25.16 | 25.19 | 25.19 | 24.96 | 24.96 | 25.09 | 25.09 | 0.20% | 9,910 |
| Feb 12, 2025 | 24.88 | 24.88 | 25.05 | 25.05 | 24.52 | 24.52 | 25.04 | 25.04 | 0.32% | 15,800 |
| Feb 11, 2025 | 24.95 | 24.95 | 25.17 | 25.17 | 24.95 | 24.95 | 24.96 | 24.96 | 0.16% | 7,800 |
| Feb 10, 2025 | 24.87 | 24.87 | 25.03 | 25.03 | 24.61 | 24.61 | 24.92 | 24.92 | -0.28% | 11,100 |
| Feb 7, 2025 | 24.90 | 24.90 | 25.11 | 25.11 | 24.81 | 24.81 | 24.99 | 24.99 | -0.04% | 15,200 |
| Feb 6, 2025 | 24.80 | 24.80 | 25.00 | 25.00 | 24.80 | 24.80 | 25.00 | 25.00 | 0.81% | 13,000 |
| Feb 5, 2025 | 24.88 | 24.88 | 25.02 | 25.02 | 24.80 | 24.80 | 24.80 | 24.80 | -0.28% | 4,700 |
| Feb 4, 2025 | 24.98 | 24.98 | 25.14 | 25.14 | 24.73 | 24.73 | 24.87 | 24.87 | -0.08% | 26,714 |