Brookfield Infrastructure Finance ULC (BIPJ)
NYSE: BIPJ · Real-Time Price · USD · Preferred Stock
22.67
+0.31 (1.38%)
Jul 1, 2025, 12:26 PM - Market open
BIPJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2025 | 22.79 | 23.07 | 22.36 | 22.36 | 22.36 | -1.32% | 67,771 |
| Jun 27, 2025 | 22.77 | 23.00 | 22.64 | 22.66 | 22.66 | -0.74% | 16,300 |
| Jun 26, 2025 | 22.79 | 23.34 | 22.79 | 22.83 | 22.83 | -0.26% | 17,770 |
| Jun 25, 2025 | 22.71 | 23.31 | 22.71 | 22.89 | 22.89 | 0.26% | 12,168 |
| Jun 24, 2025 | 22.67 | 22.92 | 22.61 | 22.83 | 22.83 | 1.11% | 23,508 |
| Jun 23, 2025 | 22.83 | 22.83 | 22.24 | 22.58 | 22.58 | -1.10% | 17,230 |
| Jun 20, 2025 | 22.92 | 23.01 | 22.73 | 22.83 | 22.83 | -0.52% | 8,913 |
| Jun 18, 2025 | 23.03 | 23.34 | 22.75 | 22.95 | 22.95 | -0.93% | 46,058 |
| Jun 17, 2025 | 23.23 | 23.37 | 23.03 | 23.17 | 23.17 | 0.03% | 21,873 |
| Jun 16, 2025 | 22.71 | 23.16 | 22.68 | 23.16 | 23.16 | 2.46% | 27,622 |
| Jun 13, 2025 | 22.56 | 22.70 | 22.27 | 22.61 | 22.61 | -1.80% | 9,885 |
| Jun 12, 2025 | 23.04 | 23.11 | 22.58 | 23.02 | 22.57 | -0.52% | 33,715 |
| Jun 11, 2025 | 23.18 | 23.33 | 23.12 | 23.14 | 22.69 | 0.30% | 3,513 |
| Jun 10, 2025 | 23.12 | 23.22 | 22.92 | 23.07 | 22.62 | -0.17% | 14,394 |
| Jun 9, 2025 | 23.01 | 23.33 | 22.90 | 23.11 | 22.66 | 0.43% | 23,934 |
| Jun 6, 2025 | 23.48 | 23.59 | 23.01 | 23.01 | 22.56 | -1.67% | 9,393 |
| Jun 5, 2025 | 23.72 | 23.93 | 23.09 | 23.40 | 22.94 | -1.68% | 24,153 |
| Jun 4, 2025 | 23.46 | 23.80 | 23.46 | 23.80 | 23.33 | 1.88% | 19,681 |
| Jun 3, 2025 | 23.09 | 23.46 | 22.95 | 23.36 | 22.90 | 1.80% | 19,337 |
| Jun 2, 2025 | 23.26 | 23.26 | 22.85 | 22.95 | 22.50 | -0.96% | 12,452 |
| May 30, 2025 | 23.20 | 23.47 | 22.90 | 23.17 | 22.71 | 0.15% | 26,862 |
| May 29, 2025 | 22.85 | 23.18 | 22.82 | 23.14 | 22.68 | 1.25% | 14,773 |
| May 28, 2025 | 22.87 | 22.88 | 22.39 | 22.85 | 22.40 | 0.35% | 9,006 |
| May 27, 2025 | 22.51 | 22.80 | 22.28 | 22.77 | 22.32 | 2.02% | 15,340 |
| May 23, 2025 | 22.22 | 22.40 | 22.22 | 22.32 | 21.88 | -0.36% | 6,138 |
| May 22, 2025 | 22.28 | 22.46 | 22.16 | 22.40 | 21.96 | 0.90% | 13,059 |
| May 21, 2025 | 22.51 | 22.79 | 22.19 | 22.20 | 21.76 | -1.11% | 22,672 |
| May 20, 2025 | 22.80 | 22.98 | 22.35 | 22.45 | 22.01 | -1.10% | 12,506 |
| May 19, 2025 | 22.15 | 22.77 | 22.15 | 22.70 | 22.25 | 2.11% | 14,673 |
| May 16, 2025 | 22.70 | 22.70 | 22.23 | 22.23 | 21.79 | -1.38% | 10,504 |
| May 15, 2025 | 22.52 | 22.74 | 22.24 | 22.54 | 22.10 | 0.36% | 8,055 |
| May 14, 2025 | 22.72 | 22.86 | 22.24 | 22.46 | 22.02 | -1.06% | 26,095 |
| May 13, 2025 | 22.98 | 22.98 | 22.42 | 22.70 | 22.25 | - | 12,393 |
| May 12, 2025 | 22.50 | 22.77 | 22.40 | 22.70 | 22.25 | 1.48% | 19,783 |
| May 9, 2025 | 22.60 | 22.60 | 22.35 | 22.37 | 21.93 | -0.51% | 3,695 |
| May 8, 2025 | 22.60 | 22.60 | 22.25 | 22.49 | 22.04 | -0.27% | 8,834 |
| May 7, 2025 | 22.55 | 22.56 | 22.21 | 22.55 | 22.10 | 0.16% | 37,261 |
| May 6, 2025 | 22.11 | 22.55 | 22.11 | 22.51 | 22.07 | 0.94% | 27,976 |
| May 5, 2025 | 22.24 | 22.34 | 22.13 | 22.30 | 21.86 | -0.45% | 2,200 |
| May 2, 2025 | 22.42 | 22.54 | 22.37 | 22.40 | 21.96 | 0.49% | 6,042 |
| May 1, 2025 | 22.48 | 22.48 | 22.29 | 22.29 | 21.85 | 0.18% | 10,680 |
| Apr 30, 2025 | 22.65 | 22.65 | 22.03 | 22.25 | 21.81 | -2.09% | 53,188 |
| Apr 29, 2025 | 22.74 | 22.85 | 22.51 | 22.73 | 22.28 | 0.55% | 8,171 |
| Apr 28, 2025 | 22.85 | 22.85 | 22.50 | 22.60 | 22.16 | -0.48% | 13,046 |
| Apr 25, 2025 | 22.95 | 22.95 | 22.44 | 22.71 | 22.26 | -0.48% | 22,772 |
| Apr 24, 2025 | 22.46 | 22.85 | 22.46 | 22.82 | 22.37 | 1.65% | 7,263 |
| Apr 23, 2025 | 22.58 | 22.81 | 22.31 | 22.45 | 22.01 | 0.22% | 24,121 |
| Apr 22, 2025 | 22.40 | 22.71 | 22.40 | 22.40 | 21.96 | - | 14,026 |
| Apr 21, 2025 | 22.20 | 22.40 | 21.96 | 22.40 | 21.96 | 0.09% | 9,251 |
| Apr 17, 2025 | 22.26 | 22.38 | 21.81 | 22.38 | 21.94 | 1.45% | 20,738 |