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
2023-12-29 31.37 31.61 31.16 31.49 0.4M
2023-12-28 31.77 31.95 31.20 31.47 0.2M
2023-12-27 31.75 32.19 31.62 31.77 0.5M
2023-12-26 31.74 31.97 31.51 31.84 0.4M
2023-12-22 31.46 31.92 31.36 31.68 0.6M
2023-12-21 30.31 31.43 30.26 31.41 0.7M
2023-12-20 30.42 31.16 30.01 30.13 0.7M
2023-12-19 30.56 31.12 30.01 30.58 0.5M
2023-12-18 30.11 30.67 29.96 30.14 0.4M
2023-12-15 30.70 31.01 29.94 30.11 1.2M
2023-12-14 29.83 30.90 29.83 30.79 1.3M
2023-12-13 28.18 29.61 27.88 29.49 0.6M
2023-12-12 28.59 28.59 27.80 28.12 0.3M
2023-12-11 28.26 28.76 27.61 28.56 0.7M
2023-12-08 28.18 28.58 27.93 28.16 0.5M
2023-12-07 27.40 28.25 27.00 28.07 0.6M
2023-12-06 27.08 27.79 27.00 27.40 0.6M
2023-12-05 27.22 27.69 26.73 26.98 0.5M
2023-12-04 27.25 27.89 27.05 27.32 0.6M
2023-12-01 26.25 27.92 26.19 27.75 1.0M
2023-11-30 25.87 26.36 25.40 26.20 0.8M
2023-11-29 26.26 26.81 25.75 25.87 0.6M
2023-11-28 26.48 26.63 26.20 26.49 0.6M
2023-11-27 27.08 27.16 26.31 26.34 0.5M
2023-11-24 26.90 27.25 26.72 27.19 0.2M
2023-11-22 26.62 27.07 26.42 26.92 0.4M
2023-11-21 27.10 27.30 26.58 26.58 0.4M
2023-11-20 27.49 27.49 26.73 27.04 0.5M
2023-11-17 28.10 28.10 27.35 27.36 0.3M
2023-11-16 27.66 27.80 27.42 27.51 0.5M
2023-11-15 26.79 27.75 26.75 27.63 0.5M
2023-11-14 26.02 26.70 25.80 26.68 0.4M
2023-11-13 25.17 26.14 25.17 25.34 0.5M
2023-11-10 25.94 25.98 25.14 25.53 0.5M
2023-11-09 26.03 26.26 25.63 25.88 1.2M
2023-11-08 25.64 26.46 25.33 25.89 0.9M
2023-11-07 26.75 26.79 25.55 25.59 1.0M
2023-11-06 27.00 27.34 26.62 27.02 0.7M
2023-11-03 27.55 28.10 26.91 27.04 1.0M
2023-11-02 25.69 27.33 25.69 27.19 1.0M
2023-11-01 22.90 25.21 22.78 25.09 1.9M
2023-10-31 22.21 22.92 22.21 22.64 1.4M
2023-10-30 21.56 22.24 21.03 22.20 1.4M
2023-10-27 22.51 22.51 21.31 21.39 1.8M
2023-10-26 22.38 22.86 22.03 22.50 1.0M
2023-10-25 22.69 23.17 22.38 22.42 1.5M
2023-10-24 23.10 23.39 22.72 22.80 2.1M
2023-10-23 23.21 24.00 22.96 23.00 2.3M
2023-10-20 23.45 23.88 23.15 23.22 1.4M
2023-10-19 24.56 24.68 23.57 23.67 1.4M
2023-10-18 26.02 26.02 24.45 24.46 1.7M
2023-10-17 25.15 25.96 25.03 25.69 1.1M
2023-10-16 26.11 26.32 24.95 25.07 1.2M
2023-10-13 27.59 27.70 25.87 25.98 2.3M
2023-10-12 29.08 29.28 27.26 27.48 1.5M
2023-10-11 29.19 29.49 28.46 29.25 0.7M
2023-10-10 27.94 28.87 27.94 28.85 0.7M
2023-10-09 27.92 28.40 27.79 27.93 0.4M
2023-10-06 27.88 28.13 26.88 28.03 0.6M
2023-10-05 27.50 28.19 27.50 28.00 0.9M
2023-10-04 26.57 27.62 26.37 27.52 1.3M
2023-10-03 27.00 27.30 26.52 26.59 0.9M
2023-10-02 29.53 29.53 27.17 27.23 0.6M
2023-09-29 30.21 30.34 29.35 29.40 0.8M
2023-09-28 29.15 29.99 29.04 29.87 0.4M
2023-09-27 30.41 30.70 29.13 29.16 0.5M
2023-09-26 31.03 31.36 30.35 30.36 0.6M
2023-09-25 31.29 31.54 30.68 31.36 0.3M
2023-09-22 30.84 31.23 30.45 30.71 0.5M
2023-09-21 31.48 31.69 30.25 30.30 0.3M
2023-09-20 31.67 32.20 31.67 31.74 0.2M
2023-09-19 32.18 32.39 31.46 31.47 0.2M
2023-09-18 32.48 32.69 31.92 32.08 0.3M
2023-09-15 32.94 33.00 32.43 32.72 0.7M
2023-09-14 32.04 32.92 32.04 32.80 0.5M
2023-09-13 31.49 32.09 31.49 32.04 0.6M
2023-09-12 31.67 31.89 31.31 31.61 0.3M
2023-09-11 31.68 32.02 31.32 31.75 0.4M
2023-09-08 31.97 32.00 31.43 31.56 0.3M
2023-09-07 31.00 31.86 30.89 31.60 0.3M
2023-09-06 31.63 31.63 31.03 31.06 0.3M
2023-09-05 32.29 32.34 31.52 31.64 0.3M
2023-09-01 32.00 32.49 31.89 32.25 0.3M
2023-08-31 31.89 32.13 31.75 31.91 0.4M
2023-08-30 31.87 32.48 31.79 31.84 0.2M
2023-08-29 31.94 32.39 31.80 32.28 0.2M
2023-08-28 31.85 32.29 31.71 31.79 0.3M
2023-08-25 32.00 32.05 31.38 31.86 0.2M
2023-08-24 31.72 32.04 31.54 31.73 0.3M
2023-08-23 31.31 32.00 31.31 31.87 0.2M
2023-08-22 31.49 31.85 31.30 31.31 0.2M
2023-08-21 32.13 32.13 31.20 31.67 0.4M
2023-08-18 31.47 32.18 31.47 32.01 0.3M
2023-08-17 31.92 32.25 31.48 31.64 0.4M
2023-08-16 31.76 32.22 31.76 31.88 0.2M
2023-08-15 32.79 32.93 31.92 31.93 0.2M
2023-08-14 33.26 33.50 32.87 32.91 0.1M
2023-08-11 32.88 33.50 32.88 33.31 0.4M
2023-08-10 33.01 33.52 32.78 33.13 0.7M
2023-08-09 32.72 33.07 32.46 32.68 0.3M
2023-08-08 32.31 32.79 32.03 32.67 0.4M
2023-08-07 32.98 33.00 32.26 32.51 0.5M
2023-08-04 32.29 33.38 32.15 32.75 0.8M
2023-08-03 33.47 33.47 31.81 31.86 1.7M
2023-08-02 34.55 34.56 33.35 33.46 0.5M
2023-08-01 35.25 35.50 34.62 34.93 0.2M
2023-07-31 35.22 35.95 35.22 35.69 0.2M
2023-07-28 35.46 35.87 35.21 35.28 0.1M
2023-07-27 35.97 36.02 35.35 35.44 0.2M
2023-07-26 35.75 36.20 35.69 36.02 0.1M
2023-07-25 35.92 36.17 35.72 36.02 0.2M
2023-07-24 35.68 36.16 35.64 35.99 0.2M
2023-07-21 35.72 36.06 35.61 35.69 0.1M
2023-07-20 35.72 36.03 35.64 35.70 0.1M
2023-07-19 36.18 36.23 35.71 35.93 0.2M
2023-07-18 35.94 36.17 35.48 35.83 0.2M
2023-07-17 36.14 36.19 35.71 35.78 0.2M
2023-07-14 36.30 36.48 35.99 36.19 0.2M
2023-07-13 35.90 36.58 35.80 36.29 0.3M
2023-07-12 34.99 35.93 34.95 35.85 0.2M
2023-07-11 35.00 35.08 34.63 34.80 0.3M
2023-07-10 35.50 35.61 34.99 35.03 0.3M
2023-07-07 35.39 35.85 35.22 35.65 0.2M
2023-07-06 36.23 36.44 35.18 35.40 0.3M
2023-07-05 36.77 36.77 36.28 36.56 0.4M
2023-07-03 36.35 37.15 36.35 36.72 0.1M
2023-06-30 35.57 36.67 35.57 36.50 0.5M
2023-06-29 35.22 35.75 35.06 35.52 0.6M
2023-06-28 35.06 35.64 34.77 35.34 0.7M
2023-06-27 35.24 35.57 35.10 35.42 0.5M
2023-06-26 35.00 35.44 34.99 35.27 0.2M
2023-06-23 35.54 35.84 35.06 35.06 0.3M
2023-06-22 35.82 35.91 35.56 35.75 0.3M
2023-06-21 35.00 36.04 35.00 35.73 0.2M
2023-06-20 35.38 35.68 35.10 35.24 0.2M
2023-06-16 36.62 36.85 35.38 35.41 0.5M
2023-06-15 36.65 37.02 36.54 36.62 0.3M
2023-06-14 37.02 37.29 36.38 36.76 0.2M
2023-06-13 36.90 37.32 36.75 37.02 0.2M
2023-06-12 37.04 37.12 36.58 36.90 0.3M
2023-06-09 36.81 37.25 36.79 36.93 0.2M
2023-06-08 36.51 36.86 36.47 36.84 0.2M
2023-06-07 36.61 36.84 36.54 36.71 0.2M
2023-06-06 36.45 36.88 36.24 36.56 0.3M
2023-06-05 36.78 36.78 36.14 36.54 0.2M
2023-06-02 36.26 37.00 36.13 36.78 0.3M
2023-06-01 35.99 36.38 35.57 36.14 0.3M
2023-05-31 35.35 36.09 35.12 35.89 0.3M
2023-05-30 36.15 36.30 35.55 35.74 0.5M
2023-05-26 35.70 36.43 35.39 36.28 0.2M
2023-05-25 35.91 35.97 35.37 35.52 0.2M
2023-05-24 36.35 36.35 35.61 36.00 0.2M
2023-05-23 36.88 37.10 36.43 36.63 0.1M
2023-05-22 37.17 37.22 36.82 36.99 0.1M
2023-05-19 37.12 37.28 36.67 37.07 0.3M
2023-05-18 36.71 36.92 36.34 36.91 0.2M
2023-05-17 36.77 36.78 36.30 36.63 0.3M
2023-05-16 36.81 37.00 36.33 36.50 0.4M
2023-05-15 35.83 36.83 35.72 36.81 0.5M
2023-05-12 35.10 35.87 35.10 35.85 0.2M
2023-05-11 35.34 35.49 34.97 35.18 0.2M
2023-05-10 35.75 36.12 35.04 35.32 0.4M
2023-05-09 35.53 35.75 35.23 35.71 0.2M
2023-05-08 35.74 36.27 35.35 35.56 0.3M
2023-05-05 35.30 35.77 35.22 35.54 0.7M
2023-05-04 35.44 35.45 34.54 35.27 0.4M
2023-05-03 34.58 35.62 34.45 35.36 0.6M
2023-05-02 34.67 34.76 33.95 34.21 0.3M
2023-05-01 34.70 35.38 34.69 34.93 0.2M
2023-04-28 34.60 35.09 34.60 34.83 0.3M
2023-04-27 34.60 35.02 34.49 34.85 0.1M
2023-04-26 34.52 34.96 34.30 34.52 0.5M
2023-04-25 35.10 35.22 34.36 34.52 0.5M
2023-04-24 35.10 35.68 35.10 35.33 0.6M
2023-04-21 35.37 35.56 35.00 35.19 0.3M
2023-04-20 35.22 35.65 35.09 35.37 0.4M
2023-04-19 35.76 35.97 35.19 35.38 0.2M
2023-04-18 35.61 36.14 35.61 35.74 0.4M
2023-04-17 35.74 35.90 35.06 35.66 0.9M
2023-04-14 35.87 36.24 35.62 35.89 0.6M
2023-04-13 34.95 36.07 34.69 35.99 0.6M
2023-04-12 34.42 34.94 33.95 34.65 1.0M
2023-04-11 34.04 34.79 34.00 34.70 0.3M
2023-04-10 33.55 34.06 33.35 33.97 0.2M
2023-04-06 33.68 34.15 33.60 33.90 0.2M
2023-04-05 33.42 33.67 33.34 33.58 0.2M
2023-04-04 34.07 34.15 33.24 33.48 0.4M
2023-04-03 33.75 34.17 33.62 33.96 0.3M
2023-03-31 33.20 33.79 33.16 33.77 0.3M
2023-03-30 33.08 33.56 32.99 33.16 0.3M
2023-03-29 32.29 33.09 32.28 32.87 0.3M
2023-03-28 31.84 32.29 31.84 32.24 0.2M
2023-03-27 31.76 32.31 31.76 32.14 0.3M
2023-03-24 31.25 31.79 31.17 31.79 0.3M
2023-03-23 31.90 32.37 31.46 31.46 0.3M
2023-03-22 32.23 32.58 31.95 31.95 0.3M
2023-03-21 32.70 32.86 32.07 32.10 0.3M
2023-03-20 32.39 32.67 31.96 32.63 0.3M
2023-03-17 32.42 32.54 31.59 32.46 0.7M
2023-03-16 31.37 32.68 31.28 32.61 0.5M
2023-03-15 31.90 31.93 31.03 31.74 0.3M
2023-03-14 32.45 32.98 32.07 32.50 0.3M
2023-03-13 31.95 32.59 31.81 32.06 0.5M
2023-03-10 32.57 32.73 31.80 32.08 0.3M
2023-03-09 33.48 33.67 32.71 32.72 0.2M
2023-03-08 32.96 33.69 32.94 33.44 0.3M
2023-03-07 34.09 34.26 33.00 33.02 0.3M
2023-03-06 33.68 34.40 33.66 34.23 0.2M
2023-03-03 33.34 33.99 33.07 33.64 0.3M
2023-03-02 33.11 33.55 32.65 33.35 0.5M
2023-03-01 32.92 33.81 32.91 33.22 0.7M
2023-02-28 33.29 33.64 32.83 33.01 0.4M
2023-02-27 34.33 34.53 33.37 33.55 0.6M
2023-02-24 34.09 34.17 33.47 34.16 0.4M
2023-02-23 34.55 34.95 34.00 34.38 0.3M
2023-02-22 34.46 34.70 34.07 34.31 0.3M
2023-02-21 34.70 34.80 34.31 34.34 0.2M
2023-02-17 34.17 35.14 34.15 34.87 0.2M
2023-02-16 34.38 34.66 34.19 34.40 0.2M
2023-02-15 34.60 35.02 34.36 34.78 0.2M
2023-02-14 34.20 35.12 34.03 34.97 0.4M
2023-02-13 34.20 34.36 34.05 34.30 0.4M
2023-02-10 33.92 34.35 33.75 34.18 0.3M
2023-02-09 33.93 34.43 33.71 33.94 0.4M
2023-02-08 34.10 34.22 33.31 33.57 0.3M
2023-02-07 34.55 34.67 34.05 34.28 0.5M
2023-02-06 34.70 34.75 34.07 34.59 0.3M
2023-02-03 34.49 35.27 34.49 34.91 0.4M
2023-02-02 35.00 35.00 34.32 34.74 0.5M
2023-02-01 35.23 35.30 34.15 34.45 0.5M
2023-01-31 34.92 35.64 34.84 35.34 0.4M
2023-01-30 35.00 35.33 34.79 34.92 0.2M
2023-01-27 35.79 35.97 35.03 35.14 0.3M
2023-01-26 36.02 36.08 35.46 35.94 0.5M
2023-01-25 35.50 36.02 35.38 35.82 0.3M
2023-01-24 35.86 35.93 35.57 35.87 0.3M
2023-01-23 35.32 36.04 35.09 36.03 0.5M
2023-01-20 34.79 35.38 34.35 35.34 0.6M
2023-01-19 34.48 34.54 34.25 34.25 0.3M
2023-01-18 35.00 35.48 34.74 34.74 0.4M
2023-01-17 34.28 34.98 34.28 34.87 0.3M
2023-01-13 33.85 34.74 33.85 34.53 0.2M
2023-01-12 33.98 34.27 33.65 34.22 0.6M
2023-01-11 33.55 34.16 33.55 34.07 0.3M
2023-01-10 33.51 33.75 33.22 33.39 0.3M
2023-01-09 33.07 33.93 32.96 33.62 0.4M
2023-01-06 32.22 33.00 32.15 32.95 0.5M
2023-01-05 32.30 32.30 31.63 32.11 0.6M
2023-01-04 31.78 32.49 31.50 32.27 0.5M
2023-01-03 31.19 31.54 31.00 31.32 0.7M