Brookfield Infrastructure Finance ULC (BIPJ)
24.91
+0.07 (0.28%)
Inactive · Last trade price on Feb 20, 2026
BIPJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 24.91 | 24.97 | 24.90 | 24.91 | 24.91 | 0.28% | 6,630 |
| Feb 19, 2026 | 24.96 | 25.00 | 24.80 | 24.84 | 24.84 | -0.12% | 22,620 |
| Feb 18, 2026 | 25.11 | 25.12 | 24.86 | 24.87 | 24.87 | -0.56% | 11,058 |
| Feb 17, 2026 | 24.92 | 25.13 | 24.89 | 25.01 | 25.01 | 0.89% | 17,614 |
| Feb 13, 2026 | 24.94 | 24.94 | 24.74 | 24.79 | 24.79 | -0.16% | 7,262 |
| Feb 12, 2026 | 24.98 | 24.98 | 24.81 | 24.83 | 24.83 | -0.48% | 12,709 |
| Feb 11, 2026 | 24.94 | 25.09 | 24.91 | 24.95 | 24.95 | 0.04% | 9,257 |
| Feb 10, 2026 | 24.89 | 25.00 | 24.63 | 24.94 | 24.94 | 0.35% | 13,527 |
| Feb 9, 2026 | 24.52 | 24.98 | 24.39 | 24.85 | 24.85 | 1.44% | 8,376 |
| Feb 6, 2026 | 24.48 | 24.95 | 24.28 | 24.50 | 24.50 | 0.45% | 8,092 |
| Feb 5, 2026 | 25.15 | 25.15 | 24.21 | 24.39 | 24.39 | -2.83% | 76,009 |
| Feb 4, 2026 | 25.03 | 25.14 | 25.03 | 25.10 | 25.10 | -0.04% | 1,868 |
| Feb 3, 2026 | 24.92 | 25.12 | 24.87 | 25.11 | 25.11 | 1.13% | 10,628 |
| Feb 2, 2026 | 24.90 | 24.90 | 24.72 | 24.83 | 24.83 | 0.08% | 6,840 |
| Jan 30, 2026 | 24.74 | 24.88 | 24.71 | 24.81 | 24.81 | 0.69% | 10,186 |
| Jan 29, 2026 | 24.67 | 24.76 | 24.61 | 24.64 | 24.64 | 0.37% | 14,656 |
| Jan 28, 2026 | 24.70 | 24.80 | 24.52 | 24.55 | 24.55 | -0.61% | 10,828 |
| Jan 27, 2026 | 24.72 | 24.79 | 24.57 | 24.70 | 24.70 | -0.08% | 6,402 |
| Jan 26, 2026 | 24.73 | 24.89 | 24.59 | 24.72 | 24.72 | 0.28% | 15,510 |
| Jan 23, 2026 | 24.81 | 24.81 | 24.54 | 24.65 | 24.65 | -0.20% | 3,572 |
| Jan 22, 2026 | 24.59 | 25.00 | 24.50 | 24.70 | 24.70 | 0.86% | 8,846 |
| Jan 21, 2026 | 24.60 | 24.64 | 24.48 | 24.49 | 24.49 | -0.33% | 15,559 |
| Jan 20, 2026 | 24.81 | 24.81 | 24.55 | 24.57 | 24.57 | -1.05% | 11,704 |
| Jan 16, 2026 | 24.76 | 24.83 | 24.62 | 24.83 | 24.83 | 0.40% | 13,462 |
| Jan 15, 2026 | 24.82 | 24.83 | 24.63 | 24.73 | 24.73 | -0.40% | 18,709 |
| Jan 14, 2026 | 24.81 | 25.00 | 24.70 | 24.83 | 24.83 | 0.28% | 18,174 |
| Jan 13, 2026 | 24.71 | 24.76 | 24.71 | 24.76 | 24.76 | 0.32% | 3,712 |
| Jan 12, 2026 | 24.64 | 24.73 | 24.64 | 24.68 | 24.68 | 0.37% | 3,937 |
| Jan 9, 2026 | 24.77 | 24.85 | 24.59 | 24.59 | 24.59 | -0.57% | 20,719 |
| Jan 8, 2026 | 24.77 | 24.80 | 24.65 | 24.73 | 24.73 | -0.08% | 10,854 |
| Jan 7, 2026 | 24.88 | 25.15 | 24.63 | 24.75 | 24.75 | -0.16% | 12,944 |
| Jan 6, 2026 | 24.75 | 25.08 | 24.75 | 24.79 | 24.79 | -0.04% | 7,364 |
| Jan 5, 2026 | 25.07 | 25.16 | 24.60 | 24.80 | 24.80 | -1.08% | 33,846 |
| Jan 2, 2026 | 24.59 | 25.09 | 24.59 | 25.07 | 25.07 | 2.24% | 7,908 |
| Dec 31, 2025 | 24.80 | 25.16 | 24.51 | 24.52 | 24.52 | -0.85% | 19,273 |
| Dec 30, 2025 | 25.02 | 25.18 | 24.56 | 24.73 | 24.73 | -0.20% | 16,377 |
| Dec 29, 2025 | 24.75 | 25.16 | 24.75 | 24.78 | 24.78 | 0.12% | 11,630 |
| Dec 26, 2025 | 24.97 | 25.03 | 24.75 | 24.75 | 24.75 | -0.84% | 2,590 |
| Dec 24, 2025 | 24.53 | 25.04 | 24.53 | 24.96 | 24.96 | 1.55% | 5,019 |
| Dec 23, 2025 | 24.82 | 25.04 | 24.53 | 24.58 | 24.58 | -1.01% | 12,198 |
| Dec 22, 2025 | 24.88 | 25.05 | 24.65 | 24.83 | 24.83 | -0.60% | 23,071 |
| Dec 19, 2025 | 25.09 | 25.09 | 24.93 | 24.98 | 24.98 | 0.12% | 3,773 |
| Dec 18, 2025 | 25.09 | 25.09 | 24.80 | 24.95 | 24.95 | -0.36% | 2,702 |
| Dec 17, 2025 | 25.03 | 25.09 | 24.90 | 25.04 | 25.04 | 0.36% | 7,547 |
| Dec 16, 2025 | 24.81 | 25.10 | 24.81 | 24.95 | 24.95 | -1.62% | 9,441 |
| Dec 15, 2025 | 25.40 | 25.40 | 25.14 | 25.36 | 24.91 | 0.20% | 9,088 |
| Dec 12, 2025 | 25.30 | 25.31 | 25.21 | 25.31 | 24.86 | 0.36% | 4,558 |
| Dec 11, 2025 | 25.21 | 25.35 | 25.15 | 25.22 | 24.77 | -0.16% | 21,527 |
| Dec 10, 2025 | 25.39 | 25.39 | 25.20 | 25.26 | 24.81 | -0.36% | 3,398 |
| Dec 9, 2025 | 25.39 | 25.39 | 25.30 | 25.35 | 24.90 | 0.12% | 15,686 |