Brookfield Infrastructure... (BIPJ)
NYSE: BIPJ
· Real-Time Price · USD
25.29
-0.21 (-0.82%)
At close: Sep 08, 2025, 3:59 PM
25.34
0.20%
After-hours: Sep 08, 2025, 04:00 PM EDT
BIPJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 29, 2025 | 25.60 | 25.69 | 25.35 | 25.59 | 25.59 | 0.47% | 15,500 |
| Aug 28, 2025 | 25.43 | 25.67 | 25.34 | 25.47 | 25.47 | -0.16% | 11,146 |
| Aug 27, 2025 | 25.35 | 25.75 | 25.14 | 25.51 | 25.51 | 0.75% | 10,400 |
| Aug 26, 2025 | 25.35 | 25.36 | 25.11 | 25.32 | 25.32 | -0.16% | 7,100 |
| Aug 25, 2025 | 25.37 | 25.40 | 25.18 | 25.36 | 25.36 | 0.12% | 6,200 |
| Aug 22, 2025 | 25.23 | 25.49 | 25.10 | 25.33 | 25.33 | -0.04% | 8,631 |
| Aug 21, 2025 | 25.49 | 25.49 | 25.32 | 25.34 | 25.34 | -0.08% | 6,500 |
| Aug 20, 2025 | 25.54 | 25.54 | 25.20 | 25.36 | 25.36 | -0.20% | 11,000 |
| Aug 19, 2025 | 25.49 | 25.55 | 25.40 | 25.41 | 25.41 | -0.31% | 21,814 |
| Aug 18, 2025 | 25.16 | 25.69 | 25.16 | 25.49 | 25.49 | 1.43% | 29,200 |
| Aug 15, 2025 | 24.88 | 25.13 | 24.87 | 25.13 | 25.13 | 0.56% | 9,900 |
| Aug 14, 2025 | 24.99 | 25.02 | 24.92 | 24.99 | 24.99 | 0.00% | 9,532 |
| Aug 13, 2025 | 24.97 | 24.99 | 24.93 | 24.99 | 24.99 | 0.73% | 5,800 |
| Aug 12, 2025 | 24.67 | 24.95 | 24.64 | 24.81 | 24.81 | 1.27% | 14,900 |
| Aug 11, 2025 | 24.66 | 24.66 | 24.50 | 24.50 | 24.50 | -0.61% | 6,500 |
| Aug 8, 2025 | 24.58 | 24.66 | 24.50 | 24.65 | 24.65 | 0.00% | 2,113 |