Brookfield Infrastructure Partners LP

BIP_pb
🏛️ usa →
17.40
Last Update: 2025-09-30
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
2024-12-31 17.63 18.10 17.12 17.12 0.1M
2024-12-30 17.85 17.92 17.61 17.61 0.0M
2024-12-27 17.86 17.96 17.63 17.74 0.0M
2024-12-26 17.68 18.04 17.68 18.00 0.0M
2024-12-24 18.33 18.33 18.04 18.15 0.0M
2024-12-23 18.35 18.49 18.35 18.49 0.0M
2024-12-20 18.48 18.51 18.35 18.41 0.0M
2024-12-19 17.50 18.43 17.19 18.33 0.1M
2024-12-18 17.86 18.00 17.85 17.86 0.0M
2024-12-17 18.25 18.25 17.90 17.92 0.0M
2024-12-16 18.35 18.35 18.25 18.26 0.0M
2024-12-13 18.35 18.40 18.35 18.36 0.0M
2024-12-12 18.40 18.45 18.36 18.39 0.0M
2024-12-11 18.41 18.55 18.41 18.50 0.0M
2024-12-10 18.64 18.70 18.36 18.38 0.1M
2024-12-09 18.50 18.68 18.46 18.67 0.0M
2024-12-06 18.80 18.80 18.58 18.70 0.0M
2024-12-05 18.75 18.75 18.55 18.74 0.0M
2024-12-04 18.85 18.91 18.76 18.86 0.0M
2024-12-03 19.00 19.00 18.84 18.84 0.0M
2024-12-02 18.91 19.00 18.85 18.90 0.0M
2024-11-29 19.18 19.20 19.14 19.19 0.0M
2024-11-27 19.15 19.41 19.15 19.25 0.0M
2024-11-26 18.89 19.10 18.88 19.10 0.0M
2024-11-25 18.76 19.10 18.76 19.00 0.0M
2024-11-22 18.50 18.94 18.49 18.67 0.0M
2024-11-21 18.48 18.60 18.41 18.48 0.0M
2024-11-20 18.65 18.65 18.49 18.49 0.0M
2024-11-19 18.83 18.91 18.60 18.64 0.0M
2024-11-18 18.99 19.05 18.91 18.96 0.0M
2024-11-15 19.19 19.19 19.01 19.08 0.0M
2024-11-14 19.70 19.85 19.11 19.32 0.0M
2024-11-13 19.90 19.90 19.71 19.74 0.0M
2024-11-12 19.92 20.00 19.55 19.93 0.0M
2024-11-11 19.90 20.20 19.90 19.92 0.0M
2024-11-08 19.68 19.87 19.68 19.84 0.0M
2024-11-07 19.86 20.04 19.62 19.62 0.0M
2024-11-06 20.10 20.10 19.89 19.93 0.0M
2024-11-05 19.55 20.14 19.55 20.06 0.0M
2024-11-04 19.56 19.56 19.34 19.53 0.0M
2024-11-01 19.49 19.49 19.07 19.07 0.0M
2024-10-31 19.09 19.35 19.00 19.22 0.0M
2024-10-30 19.50 19.50 19.13 19.15 0.0M
2024-10-29 19.56 19.83 19.38 19.68 0.0M
2024-10-28 19.50 19.96 19.47 19.96 0.0M
2024-10-25 20.48 20.48 20.07 20.07 0.0M
2024-10-24 19.94 20.24 19.94 20.22 0.0M
2024-10-23 20.04 20.10 19.99 20.00 0.0M
2024-10-22 20.10 20.13 20.00 20.13 0.0M
2024-10-21 20.50 20.50 20.18 20.18 0.0M
2024-10-18 20.48 20.54 20.48 20.54 0.0M
2024-10-17 20.41 20.80 20.41 20.48 0.0M
2024-10-16 20.30 20.45 20.27 20.36 0.0M
2024-10-15 20.29 20.41 20.29 20.35 0.0M
2024-10-14 20.37 20.40 20.21 20.24 0.0M
2024-10-11 20.77 20.77 20.60 20.67 0.0M
2024-10-10 20.40 20.40 20.40 20.40 0.0M
2024-10-09 20.40 20.40 20.40 20.40 0.0M
2024-10-08 20.40 20.50 20.40 20.45 0.0M
2024-10-07 20.60 20.60 20.48 20.48 0.0M
2024-10-04 20.69 20.71 20.60 20.60 0.0M
2024-10-03 20.71 20.76 20.50 20.74 0.0M
2024-10-02 20.16 20.60 20.16 20.60 0.0M
2024-10-01 20.06 20.25 20.06 20.16 0.0M
2024-09-30 20.38 20.53 20.14 20.28 0.0M
2024-09-27 20.90 20.90 20.55 20.55 0.0M
2024-09-26 20.89 21.27 20.86 20.92 0.0M
2024-09-25 20.90 20.90 20.50 20.83 0.0M
2024-09-24 20.86 20.86 20.21 20.73 0.0M
2024-09-23 20.62 20.90 20.35 20.66 0.0M
2024-09-20 20.65 20.73 20.20 20.31 0.0M
2024-09-19 20.35 21.34 20.35 20.87 0.0M
2024-09-18 20.00 20.69 20.00 20.52 0.0M
2024-09-17 19.72 20.19 19.57 20.07 0.0M
2024-09-16 19.48 19.61 19.20 19.61 0.0M
2024-09-13 18.82 19.30 18.82 19.30 0.0M
2024-09-12 18.78 18.99 18.77 18.88 0.0M
2024-09-11 18.68 18.83 18.06 18.83 0.0M
2024-09-10 18.80 18.95 18.70 18.95 0.0M
2024-09-09 18.23 18.82 18.22 18.73 0.0M
2024-09-06 18.10 18.27 18.10 18.20 0.0M
2024-09-05 18.17 18.18 17.88 18.18 0.0M
2024-09-04 17.60 18.07 17.60 17.90 0.0M
2024-09-03 17.62 17.77 17.52 17.59 0.0M
2024-08-30 17.80 17.88 17.58 17.58 0.0M
2024-08-29 18.15 18.27 18.07 18.22 0.0M
2024-08-28 18.08 18.15 18.05 18.15 0.0M
2024-08-27 17.87 18.15 17.87 18.08 0.0M
2024-08-26 18.17 18.17 18.01 18.01 0.0M
2024-08-23 17.82 18.43 17.82 18.18 0.0M
2024-08-22 18.05 18.14 17.77 17.90 0.0M
2024-08-21 18.00 18.18 17.94 17.94 0.0M
2024-08-20 18.11 18.18 17.96 18.04 0.0M
2024-08-19 17.90 18.11 17.90 17.97 0.0M
2024-08-16 17.72 17.93 17.70 17.93 0.0M
2024-08-15 17.61 17.80 17.43 17.78 0.0M
2024-08-14 17.68 17.79 17.56 17.70 0.0M
2024-08-13 17.32 17.60 17.26 17.45 0.0M
2024-08-12 17.51 17.65 17.20 17.41 0.0M
2024-08-09 17.67 17.85 17.67 17.80 0.0M
2024-08-08 17.85 17.93 17.80 17.91 0.0M
2024-08-07 17.63 17.82 17.63 17.75 0.0M
2024-08-06 17.75 17.75 17.57 17.72 0.0M
2024-08-05 17.45 17.82 17.20 17.62 0.0M
2024-08-02 17.40 17.47 17.27 17.45 0.0M
2024-08-01 17.42 17.58 17.36 17.50 0.0M
2024-07-31 17.27 17.42 17.22 17.42 0.0M
2024-07-30 17.16 17.22 17.11 17.15 0.0M
2024-07-29 17.14 17.17 17.03 17.15 0.0M
2024-07-26 17.15 17.16 17.02 17.03 0.0M
2024-07-25 17.24 17.26 17.17 17.17 0.0M
2024-07-24 17.31 17.31 17.11 17.17 0.0M
2024-07-23 17.40 17.48 17.30 17.30 0.0M
2024-07-22 17.70 17.80 17.41 17.41 0.0M
2024-07-19 17.45 17.57 17.45 17.56 0.0M
2024-07-18 17.67 17.70 17.65 17.65 0.0M
2024-07-17 17.67 17.82 17.64 17.76 0.0M
2024-07-16 17.85 17.96 17.64 17.82 0.0M
2024-07-15 17.88 17.88 17.69 17.83 0.0M
2024-07-12 17.82 17.89 17.78 17.83 0.0M
2024-07-11 17.53 17.82 17.53 17.82 0.0M
2024-07-10 17.62 17.72 17.40 17.43 0.0M
2024-07-09 17.66 17.80 17.59 17.59 0.0M
2024-07-08 17.75 17.88 17.75 17.80 0.0M
2024-07-05 17.88 17.88 17.45 17.84 0.0M
2024-07-03 17.55 17.87 17.55 17.87 0.0M
2024-07-02 17.50 17.63 17.50 17.55 0.0M
2024-07-01 17.44 17.44 17.32 17.35 0.0M
2024-06-28 17.65 17.65 17.25 17.39 0.0M
2024-06-27 17.60 17.78 17.60 17.65 0.0M
2024-06-26 17.23 17.60 17.11 17.60 0.0M
2024-06-25 17.49 17.49 17.35 17.40 0.0M
2024-06-24 17.32 17.53 17.32 17.36 0.0M
2024-06-21 17.21 17.43 17.21 17.35 0.0M
2024-06-20 17.27 17.53 17.26 17.26 0.0M
2024-06-18 17.16 17.48 17.15 17.30 0.0M
2024-06-17 17.26 17.29 17.11 17.14 0.0M
2024-06-14 17.51 17.51 17.30 17.32 0.0M
2024-06-13 17.35 17.44 17.34 17.44 0.0M
2024-06-12 17.28 17.65 17.13 17.33 0.0M
2024-06-11 17.31 17.32 17.20 17.20 0.0M
2024-06-10 17.27 17.34 17.27 17.34 0.0M
2024-06-07 17.44 17.55 17.44 17.53 0.0M
2024-06-06 17.25 17.75 17.25 17.56 0.0M
2024-06-05 17.48 17.79 17.36 17.38 0.0M
2024-06-04 17.35 17.43 17.28 17.30 0.0M
2024-06-03 17.17 17.48 17.10 17.26 0.0M
2024-05-31 17.10 17.36 17.10 17.14 0.0M
2024-05-30 17.48 17.48 17.25 17.46 0.0M
2024-05-29 17.48 17.49 17.31 17.44 0.0M
2024-05-28 17.59 17.70 17.39 17.47 0.0M
2024-05-24 17.45 17.59 17.30 17.59 0.0M
2024-05-23 17.14 17.32 17.02 17.30 0.0M
2024-05-22 17.30 17.69 17.30 17.30 0.0M
2024-05-21 17.61 17.61 17.33 17.47 0.0M
2024-05-20 17.19 17.61 17.19 17.61 0.0M
2024-05-17 17.31 17.31 17.08 17.24 0.0M
2024-05-16 17.25 17.50 17.01 17.44 0.0M
2024-05-15 17.02 17.27 16.85 17.17 0.0M
2024-05-14 17.08 17.09 16.78 16.90 0.0M
2024-05-13 16.85 17.24 16.78 17.16 0.0M
2024-05-10 17.01 17.23 16.71 16.81 0.0M
2024-05-09 17.30 17.52 16.90 16.90 0.0M
2024-05-08 17.82 17.84 17.16 17.28 0.0M
2024-05-07 17.59 17.86 17.59 17.84 0.0M
2024-05-06 17.37 17.69 17.22 17.69 0.0M
2024-05-03 17.06 17.55 17.06 17.38 0.0M
2024-05-02 16.95 17.09 16.95 16.97 0.0M
2024-05-01 17.17 17.17 16.86 16.90 0.0M
2024-04-30 16.85 16.85 16.72 16.75 0.0M
2024-04-29 17.22 17.25 16.75 17.00 0.0M
2024-04-26 17.19 17.19 17.10 17.10 0.0M
2024-04-25 17.08 17.51 17.08 17.32 0.0M
2024-04-24 17.26 17.44 17.05 17.24 0.0M
2024-04-23 17.14 17.46 17.14 17.46 0.0M
2024-04-22 16.56 17.02 16.56 17.02 0.0M
2024-04-19 16.56 16.61 16.51 16.51 0.0M
2024-04-18 16.97 16.97 16.59 16.75 0.0M
2024-04-17 16.87 17.16 16.87 17.09 0.0M
2024-04-16 16.67 17.13 16.67 16.95 0.0M
2024-04-15 17.10 17.10 16.20 16.66 0.0M
2024-04-12 17.28 17.33 17.10 17.25 0.0M
2024-04-11 17.74 17.74 17.10 17.10 0.0M
2024-04-10 17.85 17.88 17.59 17.67 0.0M
2024-04-09 17.88 18.08 17.81 18.08 0.0M
2024-04-08 18.15 18.22 17.85 17.90 0.0M
2024-04-05 17.83 18.17 17.75 18.16 0.0M
2024-04-04 17.86 18.00 17.79 17.79 0.0M
2024-04-03 17.98 18.10 17.75 17.83 0.0M
2024-04-02 17.93 18.33 17.86 18.10 0.0M
2024-04-01 17.80 18.13 17.76 18.06 0.0M
2024-03-28 18.13 18.27 17.61 17.76 0.0M
2024-03-27 18.06 18.31 18.06 18.31 0.0M
2024-03-26 18.28 18.28 18.02 18.13 0.0M
2024-03-25 18.31 18.36 18.16 18.28 0.0M
2024-03-22 18.58 18.71 18.17 18.31 0.0M
2024-03-21 18.64 18.81 18.49 18.49 0.0M
2024-03-20 18.54 18.77 18.46 18.77 0.0M
2024-03-19 18.29 18.71 18.29 18.71 0.0M
2024-03-18 18.49 18.49 18.11 18.48 0.0M
2024-03-15 18.10 18.40 18.00 18.38 0.0M
2024-03-14 18.27 18.45 18.26 18.35 0.0M
2024-03-13 18.52 18.65 18.34 18.47 0.0M
2024-03-12 18.43 18.43 18.10 18.40 0.0M
2024-03-11 17.94 18.20 17.94 18.18 0.0M
2024-03-08 17.81 18.21 17.80 18.21 0.0M
2024-03-07 17.54 17.79 17.54 17.74 0.0M
2024-03-06 17.60 17.89 17.39 17.39 0.0M
2024-03-05 17.35 17.58 17.26 17.57 0.0M
2024-03-04 17.43 17.62 17.36 17.49 0.0M
2024-03-01 17.42 17.65 17.42 17.42 0.0M
2024-02-29 17.15 17.67 17.15 17.67 0.0M
2024-02-28 17.30 17.38 17.11 17.12 0.0M
2024-02-27 17.46 17.50 17.39 17.44 0.0M
2024-02-26 17.96 17.96 17.46 17.46 0.0M
2024-02-23 17.74 18.09 17.68 18.09 0.0M
2024-02-22 17.15 17.71 17.15 17.57 0.0M
2024-02-21 17.11 17.19 17.05 17.05 0.0M
2024-02-20 17.10 17.25 17.06 17.10 0.0M
2024-02-16 16.95 17.39 16.95 17.10 0.0M
2024-02-15 17.00 17.00 16.82 16.95 0.0M
2024-02-14 17.07 17.17 16.83 17.03 0.0M
2024-02-13 17.67 17.67 17.02 17.10 0.0M
2024-02-12 17.89 17.89 17.57 17.65 0.0M
2024-02-09 17.59 17.70 17.42 17.62 0.0M
2024-02-08 17.48 17.50 17.28 17.50 0.0M
2024-02-07 17.46 17.47 17.20 17.44 0.0M
2024-02-06 17.08 17.41 17.05 17.41 0.0M
2024-02-05 17.02 17.10 16.76 17.06 0.0M
2024-02-02 16.75 17.09 16.71 16.91 0.0M
2024-02-01 17.60 17.60 16.81 17.07 0.0M
2024-01-31 17.98 17.98 17.00 17.17 0.1M
2024-01-30 17.93 17.93 17.75 17.80 0.0M
2024-01-29 17.92 17.97 17.81 17.81 0.0M
2024-01-26 17.82 17.94 17.76 17.76 0.0M
2024-01-25 17.62 17.71 17.60 17.69 0.0M
2024-01-24 17.62 17.83 17.44 17.44 0.0M
2024-01-23 17.54 17.59 17.40 17.40 0.0M
2024-01-22 17.03 17.48 17.03 17.40 0.0M
2024-01-19 17.35 17.35 16.88 16.90 0.0M
2024-01-18 17.63 17.63 17.20 17.33 0.0M
2024-01-17 17.59 17.59 17.38 17.51 0.0M
2024-01-16 17.58 17.83 17.35 17.60 0.0M
2024-01-12 17.19 17.53 17.13 17.46 0.0M
2024-01-11 17.20 17.20 16.94 16.95 0.0M
2024-01-10 17.06 17.20 16.85 17.10 0.0M
2024-01-09 16.40 16.91 16.37 16.83 0.0M
2024-01-08 16.15 16.46 16.15 16.44 0.0M
2024-01-05 15.96 16.23 15.96 16.07 0.0M
2024-01-04 15.65 16.11 15.64 16.05 0.0M
2024-01-03 15.98 16.10 15.65 15.66 0.0M
2024-01-02 15.90 15.90 15.80 15.88 0.0M