Brookfield Infrastructure... (BIPJ)
25.01
-0.00 (-0.02%)
At close: Mar 05, 2025, 3:49 PM
24.97
-0.16%
After-hours: Mar 05, 2025, 07:00 PM EST
BIPJ Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 25.00 | 25.15 | 24.97 | 24.97 | -0.05 | -0.20% | 7,315 |
| Mar 4, 2025 | 25.04 | 25.08 | 24.68 | 25.02 | 0.01 | 0.04% | 8,137 |
| Mar 3, 2025 | 24.96 | 25.06 | 24.88 | 25.01 | 0.06 | 0.24% | 9,700 |
| Feb 28, 2025 | 25.08 | 25.08 | 24.79 | 24.95 | -0.18 | -0.72% | 26,400 |
| Feb 27, 2025 | 25.04 | 25.15 | 24.87 | 25.13 | 0.19 | 0.76% | 6,725 |
| Feb 26, 2025 | 25.00 | 25.04 | 24.91 | 24.94 | -0.04 | -0.16% | 12,300 |
| Feb 25, 2025 | 25.17 | 25.30 | 24.89 | 24.98 | -0.06 | -0.24% | 45,025 |
| Feb 24, 2025 | 25.24 | 25.39 | 25.04 | 25.04 | -0.26 | -1.03% | 22,140 |
| Feb 21, 2025 | 25.31 | 25.62 | 25.12 | 25.30 | 0.02 | 0.08% | 21,300 |
| Feb 20, 2025 | 25.23 | 25.28 | 25.00 | 25.28 | 0.05 | 0.20% | 11,300 |
| Feb 19, 2025 | 25.16 | 25.23 | 24.95 | 25.23 | 0.18 | 0.72% | 15,000 |
| Feb 18, 2025 | 25.22 | 25.26 | 24.96 | 25.05 | -0.17 | -0.67% | 6,500 |
| Feb 14, 2025 | 25.19 | 25.29 | 24.95 | 25.22 | 0.13 | 0.52% | 10,013 |
| Feb 13, 2025 | 25.16 | 25.19 | 24.96 | 25.09 | 0.05 | 0.20% | 9,910 |
| Feb 12, 2025 | 24.88 | 25.05 | 24.52 | 25.04 | 0.08 | 0.32% | 15,800 |
| Feb 11, 2025 | 24.95 | 25.17 | 24.95 | 24.96 | 0.04 | 0.16% | 7,800 |
| Feb 10, 2025 | 24.87 | 25.03 | 24.61 | 24.92 | -0.07 | -0.28% | 11,100 |
| Feb 7, 2025 | 24.90 | 25.11 | 24.81 | 24.99 | -0.01 | -0.04% | 15,200 |
| Feb 6, 2025 | 24.80 | 25.00 | 24.80 | 25.00 | 0.20 | 0.81% | 13,000 |
| Feb 5, 2025 | 24.88 | 25.02 | 24.80 | 24.80 | -0.07 | -0.28% | 4,700 |
| Feb 4, 2025 | 24.98 | 25.14 | 24.73 | 24.87 | -0.02 | -0.08% | 26,714 |
| Feb 3, 2025 | 24.60 | 25.01 | 24.59 | 24.89 | 0.10 | 0.40% | 6,124 |
| Jan 31, 2025 | 24.91 | 25.14 | 24.79 | 24.79 | -0.31 | -1.24% | 12,700 |
| Jan 30, 2025 | 24.78 | 25.13 | 24.72 | 25.10 | 0.29 | 1.17% | 14,700 |
| Jan 29, 2025 | 24.88 | 24.96 | 24.68 | 24.81 | -0.07 | -0.28% | 26,741 |
| Jan 28, 2025 | 24.86 | 24.88 | 24.65 | 24.88 | 0.09 | 0.36% | 23,400 |
| Jan 27, 2025 | 24.39 | 24.80 | 24.39 | 24.79 | 0.21 | 0.85% | 16,300 |
| Jan 24, 2025 | 24.47 | 24.58 | 24.33 | 24.58 | 0.08 | 0.33% | 2,300 |
| Jan 23, 2025 | 24.59 | 24.59 | 24.45 | 24.50 | -0.16 | -0.65% | 6,100 |
| Jan 22, 2025 | 24.63 | 24.66 | 24.46 | 24.66 | 0.03 | 0.12% | 8,626 |
| Jan 21, 2025 | 24.46 | 24.63 | 24.40 | 24.63 | 0.35 | 1.44% | 4,000 |
| Jan 17, 2025 | 24.45 | 24.49 | 24.28 | 24.28 | 0.01 | 0.04% | 9,002 |
| Jan 16, 2025 | 24.24 | 24.57 | 24.20 | 24.27 | 0.07 | 0.29% | 14,004 |
| Jan 15, 2025 | 24.05 | 24.35 | 24.05 | 24.20 | 0.50 | 2.11% | 34,400 |
| Jan 14, 2025 | 23.63 | 23.84 | 23.53 | 23.70 | 0.08 | 0.34% | 19,300 |
| Jan 13, 2025 | 23.73 | 23.84 | 23.57 | 23.62 | -0.11 | -0.46% | 15,400 |
| Jan 10, 2025 | 23.80 | 23.96 | 23.62 | 23.73 | -0.16 | -0.67% | 25,420 |
| Jan 8, 2025 | 24.12 | 24.38 | 23.71 | 23.89 | -0.23 | -0.95% | 30,400 |
| Jan 7, 2025 | 24.35 | 24.35 | 24.06 | 24.12 | -0.24 | -0.99% | 10,100 |
| Jan 6, 2025 | 24.52 | 24.53 | 24.11 | 24.36 | -0.18 | -0.73% | 30,200 |
| Jan 3, 2025 | 24.39 | 24.69 | 24.22 | 24.54 | 0.18 | 0.74% | 11,004 |
| Jan 2, 2025 | 24.10 | 24.36 | 23.95 | 24.36 | 0.36 | 1.50% | 11,300 |
| Dec 31, 2024 | 23.89 | 24.14 | 23.75 | 24.00 | 0.14 | 0.59% | 129,300 |
| Dec 30, 2024 | 23.89 | 24.16 | 23.76 | 23.86 | -0.28 | -1.16% | 37,500 |
| Dec 27, 2024 | 24.25 | 24.26 | 23.80 | 24.14 | -0.13 | -0.54% | 32,035 |
| Dec 26, 2024 | 24.38 | 24.40 | 24.22 | 24.27 | -0.08 | -0.33% | 24,244 |
| Dec 24, 2024 | 24.61 | 24.66 | 24.25 | 24.35 | -0.21 | -0.86% | 9,100 |
| Dec 23, 2024 | 24.70 | 24.70 | 24.52 | 24.56 | -0.05 | -0.20% | 7,300 |
| Dec 20, 2024 | 24.43 | 24.72 | 24.43 | 24.61 | 0.23 | 0.94% | 10,200 |
| Dec 19, 2024 | 24.61 | 25.50 | 24.35 | 24.38 | -0.33 | -1.34% | 19,500 |