Brookfield Infrastructure Partners

BIP_u
🏛️ usa →
33.12
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 31.07 31.45 30.71 30.99 0.6M
2022-12-29 30.57 31.39 30.35 31.29 0.7M
2022-12-28 30.50 31.48 30.03 30.23 1.6M
2022-12-27 31.14 31.40 30.67 30.83 0.6M
2022-12-23 30.62 31.37 30.59 31.33 0.6M
2022-12-22 31.13 31.42 30.54 30.96 0.6M
2022-12-21 30.79 31.81 30.46 31.79 1.0M
2022-12-20 30.70 31.29 30.62 30.90 0.8M
2022-12-19 31.80 31.93 31.05 31.07 1.0M
2022-12-16 32.64 32.85 31.81 32.01 1.2M
2022-12-15 33.50 33.52 32.76 33.02 0.7M
2022-12-14 34.71 34.85 33.94 33.95 0.7M
2022-12-13 34.72 35.55 34.72 34.94 0.8M
2022-12-12 34.55 34.81 34.25 34.69 0.7M
2022-12-09 34.55 35.16 34.30 34.68 0.4M
2022-12-08 33.56 35.29 33.56 35.03 1.0M
2022-12-07 33.76 33.90 33.22 33.77 1.4M
2022-12-06 34.81 34.91 33.44 33.88 0.8M
2022-12-05 35.11 35.36 34.51 34.93 0.6M
2022-12-02 35.39 35.69 35.21 35.35 0.5M
2022-12-01 37.60 37.73 35.94 36.03 0.6M
2022-11-30 36.50 37.64 36.36 37.51 0.5M
2022-11-29 37.00 37.14 36.67 36.93 0.4M
2022-11-28 37.42 37.74 37.08 37.25 0.4M
2022-11-25 37.58 38.20 37.50 37.76 0.2M
2022-11-23 37.50 38.12 37.45 37.85 0.5M
2022-11-22 36.98 37.83 36.98 37.70 0.3M
2022-11-21 37.12 37.53 36.65 37.41 0.3M
2022-11-18 36.75 37.35 36.64 37.15 0.2M
2022-11-17 36.91 37.33 36.74 36.80 0.3M
2022-11-16 37.63 37.97 37.16 37.40 0.4M
2022-11-15 37.75 38.10 37.35 37.85 0.3M
2022-11-14 37.68 38.00 37.27 37.54 0.3M
2022-11-11 37.18 37.95 37.18 37.95 0.3M
2022-11-10 36.89 37.61 36.89 37.54 0.3M
2022-11-09 35.98 36.40 35.80 35.80 0.1M
2022-11-08 36.06 36.78 35.95 36.26 0.2M
2022-11-07 36.31 36.58 35.62 35.97 0.2M
2022-11-04 35.58 36.53 35.38 36.19 0.2M
2022-11-03 35.06 35.52 34.90 35.01 0.3M
2022-11-02 35.92 36.97 35.92 36.04 0.3M
2022-11-01 36.53 36.79 36.41 36.51 0.3M
2022-10-31 36.41 36.58 36.00 36.38 0.4M
2022-10-28 35.88 36.77 35.86 36.51 0.5M
2022-10-27 36.22 36.58 35.91 36.16 0.5M
2022-10-26 35.48 36.65 35.44 36.18 0.2M
2022-10-25 33.64 35.70 33.64 35.62 0.3M
2022-10-24 33.38 33.94 33.09 33.85 0.3M
2022-10-21 33.56 33.95 33.29 33.54 0.4M
2022-10-20 34.19 34.66 33.77 33.79 0.3M
2022-10-19 34.94 34.94 34.09 34.38 0.3M
2022-10-18 34.60 35.11 34.35 35.10 0.3M
2022-10-17 33.12 34.54 33.12 34.12 0.3M
2022-10-14 33.75 33.93 32.68 32.79 0.3M
2022-10-13 32.25 33.59 32.09 33.52 0.7M
2022-10-12 33.02 33.23 32.75 32.85 0.6M
2022-10-11 33.70 33.93 32.99 33.16 0.5M
2022-10-10 34.39 34.74 33.94 33.94 0.2M
2022-10-07 35.23 35.40 34.29 34.43 0.5M
2022-10-06 36.36 36.48 35.22 35.47 0.5M
2022-10-05 36.78 37.04 35.82 36.72 0.4M
2022-10-04 37.19 37.70 37.00 37.21 0.4M
2022-10-03 36.44 37.10 36.26 36.70 0.7M
2022-09-30 35.78 36.49 35.59 35.90 1.0M
2022-09-29 36.27 36.48 35.03 35.70 0.8M
2022-09-28 37.13 37.16 35.80 36.61 1.3M
2022-09-27 38.24 38.62 36.85 37.13 1.3M
2022-09-26 39.09 39.17 37.80 38.20 1.1M
2022-09-23 40.24 40.62 39.00 39.61 0.8M
2022-09-22 40.98 41.17 40.55 40.88 0.4M
2022-09-21 41.04 41.72 40.92 41.02 0.6M
2022-09-20 41.03 41.16 40.33 41.03 0.4M
2022-09-19 40.16 41.12 40.16 41.05 0.5M
2022-09-16 40.76 40.82 40.16 40.55 0.6M
2022-09-15 41.92 42.11 40.75 41.19 0.4M
2022-09-14 42.05 42.38 41.87 42.30 0.3M
2022-09-13 42.19 42.43 41.89 42.17 0.3M
2022-09-12 42.62 42.93 42.53 42.68 0.4M
2022-09-09 42.13 42.51 41.95 42.25 0.1M
2022-09-08 41.50 41.88 41.23 41.73 0.1M
2022-09-07 41.24 41.80 41.14 41.53 0.3M
2022-09-06 41.02 41.58 40.84 41.37 0.4M
2022-09-02 41.42 41.90 40.72 41.18 0.2M
2022-09-01 41.13 41.64 40.91 41.34 0.3M
2022-08-31 42.11 42.25 41.76 41.99 0.2M
2022-08-30 43.01 43.01 41.87 42.27 0.3M
2022-08-29 43.11 43.62 42.67 43.05 0.3M
2022-08-26 43.19 43.31 42.57 43.01 0.3M
2022-08-25 43.47 43.47 42.77 43.27 0.2M
2022-08-24 42.70 43.23 42.70 43.16 0.3M
2022-08-23 42.38 43.03 42.24 42.96 0.3M
2022-08-22 42.00 42.39 41.86 42.32 0.4M
2022-08-19 41.69 42.92 41.58 42.45 0.3M
2022-08-18 41.44 41.96 41.27 41.88 0.3M
2022-08-17 41.08 41.52 41.00 41.32 0.2M
2022-08-16 40.91 41.70 40.91 41.40 0.1M
2022-08-15 41.16 41.37 40.76 41.23 0.2M
2022-08-12 41.41 41.82 41.26 41.50 0.2M
2022-08-11 41.00 41.75 41.00 41.54 0.3M
2022-08-10 40.55 41.44 40.55 41.01 0.1M
2022-08-09 40.52 40.77 40.12 40.37 0.2M
2022-08-08 41.36 41.82 40.68 40.76 0.3M
2022-08-05 40.25 41.05 40.12 41.02 0.2M
2022-08-04 39.95 40.97 39.77 40.49 0.3M
2022-08-03 40.00 40.07 39.30 39.80 0.2M
2022-08-02 39.89 40.12 39.57 39.75 0.3M
2022-08-01 39.95 40.13 39.59 39.87 0.2M
2022-07-29 39.40 40.16 39.40 39.83 0.2M
2022-07-28 39.24 39.93 38.91 39.56 0.4M
2022-07-27 38.92 39.34 38.85 39.09 0.2M
2022-07-26 38.95 39.00 38.46 38.61 0.1M
2022-07-25 39.02 39.47 38.99 39.11 0.2M
2022-07-22 39.30 39.42 38.75 38.94 0.2M
2022-07-21 38.20 39.07 38.05 39.06 0.4M
2022-07-20 37.45 38.13 37.05 38.10 0.2M
2022-07-19 37.90 38.09 37.36 37.47 0.3M
2022-07-18 37.94 38.12 37.37 37.45 0.5M
2022-07-15 38.36 38.38 37.57 37.74 0.2M
2022-07-14 37.61 37.93 37.10 37.90 0.3M
2022-07-13 37.88 38.77 37.75 38.19 0.1M
2022-07-12 38.00 38.87 38.00 38.28 0.2M
2022-07-11 38.13 38.40 37.86 38.36 0.2M
2022-07-08 38.21 38.34 37.94 38.22 0.1M
2022-07-07 37.60 38.32 37.41 38.29 0.2M
2022-07-06 37.88 37.88 37.43 37.52 0.3M
2022-07-05 37.49 37.83 36.90 37.79 0.4M
2022-07-01 38.52 39.07 38.36 38.93 0.2M
2022-06-30 37.25 38.22 37.05 38.22 0.7M
2022-06-29 37.15 37.35 36.69 37.04 0.3M
2022-06-28 37.86 38.11 37.15 37.19 0.2M
2022-06-27 36.90 37.78 36.83 37.66 0.4M
2022-06-24 37.00 37.62 36.92 37.09 0.3M
2022-06-23 36.51 36.83 36.12 36.83 0.3M
2022-06-22 36.50 37.01 36.00 36.45 0.4M
2022-06-21 37.38 37.66 36.35 36.62 0.5M
2022-06-17 38.10 38.65 37.19 37.66 0.5M
2022-06-16 38.33 38.83 38.05 38.20 0.6M
2022-06-15 39.63 39.95 38.99 39.73 0.3M
2022-06-14 39.61 39.70 38.83 39.40 0.4M
2022-06-13 39.42 39.69 38.70 39.60 0.4M
2022-06-10 40.67 40.78 40.15 40.20 0.2M
2022-06-09 41.64 41.72 40.93 41.10 0.2M
2022-06-08 41.67 42.11 41.53 41.67 0.3M
2022-06-07 42.07 42.30 41.74 42.22 0.4M
2022-06-06 41.85 42.10 41.47 42.07 0.3M
2022-06-03 41.43 41.94 41.26 41.75 0.3M
2022-06-02 40.25 41.61 40.21 41.61 0.2M
2022-06-01 40.23 40.41 39.77 40.15 0.3M
2022-05-31 40.19 40.25 39.71 39.77 0.5M
2022-05-27 40.45 40.70 40.06 40.19 0.4M
2022-05-26 40.88 41.05 40.32 40.36 0.4M
2022-05-25 41.00 41.22 40.55 40.68 0.2M
2022-05-24 41.39 41.79 40.92 41.20 0.3M
2022-05-23 41.31 41.65 41.05 41.38 0.2M
2022-05-20 40.62 40.95 40.27 40.80 0.2M
2022-05-19 40.37 40.68 40.09 40.42 0.6M
2022-05-18 40.33 40.82 40.21 40.57 0.3M
2022-05-17 40.75 40.75 40.26 40.64 0.2M
2022-05-16 39.91 40.47 39.57 40.29 0.3M
2022-05-13 39.21 40.31 39.01 39.72 0.3M
2022-05-12 38.89 39.21 38.49 39.03 0.3M
2022-05-11 39.07 39.94 39.03 39.21 0.3M
2022-05-10 39.57 40.07 38.30 39.11 0.4M
2022-05-09 40.19 40.37 39.33 39.37 0.5M
2022-05-06 40.40 41.00 40.22 40.81 0.4M
2022-05-05 41.38 41.47 40.27 40.76 0.3M
2022-05-04 40.00 41.57 40.00 41.38 0.3M
2022-05-03 40.00 40.61 39.55 40.53 0.6M
2022-05-02 41.33 41.45 39.89 40.22 0.6M
2022-04-29 42.26 42.42 41.31 41.62 0.3M
2022-04-28 42.28 42.73 41.88 42.41 0.4M
2022-04-27 41.29 41.97 40.99 41.86 0.3M
2022-04-26 42.79 42.79 41.07 41.31 0.5M
2022-04-25 42.59 43.12 42.01 42.97 0.5M
2022-04-22 44.16 44.27 42.73 42.82 0.6M
2022-04-21 45.51 45.51 44.21 44.61 0.3M
2022-04-20 44.28 45.46 44.25 45.33 0.3M
2022-04-19 44.33 44.44 44.06 44.12 0.3M
2022-04-18 44.50 44.59 43.98 44.20 0.3M
2022-04-14 44.89 45.06 44.23 44.49 0.2M
2022-04-13 44.31 44.88 44.23 44.83 0.3M
2022-04-12 44.34 44.71 43.95 44.15 0.2M
2022-04-11 44.66 44.66 43.85 44.37 0.3M
2022-04-08 44.65 45.07 44.50 44.74 0.2M
2022-04-07 44.42 44.64 43.74 44.55 0.3M
2022-04-06 45.00 45.11 44.27 44.51 0.4M
2022-04-05 45.20 46.01 45.13 45.28 0.4M
2022-04-04 44.73 45.45 44.73 45.03 0.4M
2022-04-01 44.43 44.89 44.19 44.84 0.5M
2022-03-31 43.65 44.65 43.52 44.15 0.4M
2022-03-30 42.87 43.67 42.77 43.52 0.5M
2022-03-29 42.70 43.23 42.70 42.97 0.5M
2022-03-28 42.75 42.78 42.37 42.68 0.4M
2022-03-25 41.99 42.95 41.93 42.71 0.3M
2022-03-24 42.00 42.25 41.66 41.99 0.4M
2022-03-23 42.45 42.65 41.91 41.91 0.4M
2022-03-22 43.09 43.16 42.14 42.40 0.5M
2022-03-21 41.97 42.95 41.84 42.95 0.8M
2022-03-18 41.37 42.08 41.01 41.81 0.7M
2022-03-17 40.59 41.57 40.59 41.30 0.6M
2022-03-16 40.00 40.83 40.00 40.45 0.5M
2022-03-15 40.23 40.45 39.76 40.01 0.3M
2022-03-14 40.59 40.77 39.91 40.26 0.3M
2022-03-11 40.38 40.67 40.14 40.49 0.4M
2022-03-10 40.05 40.31 39.57 40.28 0.3M
2022-03-09 39.97 40.83 39.97 40.28 0.3M
2022-03-08 39.75 40.49 39.63 39.75 0.4M
2022-03-07 39.63 39.87 39.45 39.67 0.4M
2022-03-04 38.69 39.93 38.69 39.79 0.4M
2022-03-03 40.29 40.49 38.99 39.13 0.6M
2022-03-02 39.67 40.63 39.67 40.19 0.3M
2022-03-01 39.33 39.75 38.94 39.68 0.4M
2022-02-28 39.04 39.67 38.73 39.54 0.3M
2022-02-25 39.09 39.75 39.01 39.30 0.4M
2022-02-24 38.71 39.29 38.45 39.19 0.6M
2022-02-23 39.59 40.02 39.12 39.27 0.4M
2022-02-22 39.65 39.93 39.37 39.56 0.4M
2022-02-18 39.69 40.12 39.63 39.84 0.3M
2022-02-17 39.82 39.93 39.55 39.81 0.3M
2022-02-16 40.15 40.36 39.79 39.84 0.3M
2022-02-15 40.98 40.98 40.03 40.13 0.2M
2022-02-14 40.87 40.87 40.36 40.55 0.3M
2022-02-11 40.73 41.17 40.63 40.90 0.4M
2022-02-10 40.39 41.29 40.35 40.71 0.5M
2022-02-09 39.95 40.67 39.95 40.65 0.5M
2022-02-08 39.91 40.15 39.63 39.81 0.3M
2022-02-07 40.11 40.39 39.74 39.97 0.4M
2022-02-04 40.00 40.33 39.87 40.11 0.3M
2022-02-03 39.64 40.35 39.64 40.15 0.3M
2022-02-02 40.01 40.38 39.59 39.92 0.3M
2022-02-01 39.25 39.49 38.95 39.41 0.4M
2022-01-31 38.86 39.57 38.73 39.36 0.6M
2022-01-28 38.76 39.12 38.49 38.83 0.5M
2022-01-27 39.60 39.90 38.88 38.96 0.5M
2022-01-26 39.88 40.33 39.26 39.55 0.3M
2022-01-25 39.45 40.22 39.09 39.70 0.4M
2022-01-24 39.75 40.13 39.09 39.87 0.9M
2022-01-21 40.07 40.78 39.79 40.29 0.5M
2022-01-20 40.30 40.96 40.20 40.26 0.3M
2022-01-19 39.68 40.45 39.57 40.25 0.3M
2022-01-18 39.43 39.79 39.35 39.58 0.3M
2022-01-14 39.50 39.82 39.39 39.71 0.2M
2022-01-13 40.08 40.18 39.51 39.54 0.5M
2022-01-12 40.07 40.29 39.62 39.74 0.4M
2022-01-11 39.63 40.18 39.45 39.96 0.6M
2022-01-10 39.07 39.66 38.80 39.61 0.4M
2022-01-07 39.16 39.35 38.72 39.26 0.7M
2022-01-06 39.63 39.80 38.58 39.10 2.1M
2022-01-05 40.67 40.80 39.71 39.71 0.6M
2022-01-04 40.77 40.99 40.23 40.61 0.6M
2022-01-03 40.63 41.65 40.55 40.73 0.8M