Brookfield Infrastructure Partners LPNYSE:BIPView on Canadian Exchange
- LAST PRICE61.8000
- TODAY'S CHANGE (%)-0.2700 (-0.4350%)
- Bid / Lots61.5000/ 2
- Ask / Lots63.9000/ 1
- Open / Previous Close62.0900 / 62.0700
- Day Range
- 52 Week Range
- Volume191,035
Search Criteria
Filter search criteria using below inputs
Click on magnifying glass icon to search
| Company | Country | Symbol |
|---|
- TSX Comp
- TSX Venture
- DJIA
- S&P 500
- NASDAQ
| Time | Volume | BIP |
|---|---|---|
| 09:32 ET | 5154 | 62.01 |
| 09:34 ET | 100 | 62.19 |
| 09:36 ET | 900 | 62.17 |
| 09:38 ET | 1082 | 62.2 |
| 09:39 ET | 683 | 62.21 |
| 09:41 ET | 468 | 62.27 |
| 09:43 ET | 930 | 62.34 |
| 09:45 ET | 214 | 62.3516 |
| 09:48 ET | 800 | 62.27 |
| 09:50 ET | 200 | 62.45 |
| 09:52 ET | 508 | 62.5214 |
| 09:54 ET | 980 | 62.69 |
| 09:56 ET | 100 | 62.62 |
| 09:57 ET | 500 | 62.65 |
| 09:59 ET | 2700 | 62.69 |
| 10:01 ET | 300 | 62.56 |
| 10:06 ET | 400 | 62.52 |
| 10:10 ET | 100 | 62.425 |
| 10:12 ET | 200 | 62.22 |
| 10:14 ET | 846 | 62.295 |
| 10:15 ET | 1006 | 62.17 |
| 10:17 ET | 200 | 61.9001 |
| 10:19 ET | 421 | 61.815 |
| 10:21 ET | 603 | 61.92 |
| 10:24 ET | 806 | 61.88 |
| 10:26 ET | 980 | 61.7777 |
| 10:28 ET | 1292 | 61.8 |
| 10:30 ET | 900 | 61.69 |
| 10:32 ET | 1207 | 61.57 |
| 10:33 ET | 100 | 61.56 |
| 10:37 ET | 100 | 61.62 |
| 10:44 ET | 300 | 61.6601 |
| 10:46 ET | 686 | 61.73 |
| 10:48 ET | 250 | 61.74 |
| 11:00 ET | 100 | 61.7399 |
| 11:02 ET | 200 | 61.76 |
| 11:06 ET | 105 | 61.775 |
| 11:08 ET | 200 | 61.74 |
| 11:13 ET | 200 | 61.58 |
| 11:15 ET | 100 | 61.61 |
| 11:18 ET | 680 | 61.66 |
| 11:20 ET | 200 | 61.56 |
| 11:22 ET | 400 | 61.45 |
| 11:24 ET | 2200 | 61.41 |
| 11:26 ET | 728 | 61.48 |
| 11:29 ET | 109 | 61.53 |
| 11:38 ET | 989 | 61.6555 |
| 11:42 ET | 100 | 61.67 |
| 11:44 ET | 600 | 61.67 |
| 11:47 ET | 907 | 61.75 |
| 11:49 ET | 200 | 61.81 |
| 11:51 ET | 1120 | 61.81 |
| 11:54 ET | 900 | 61.78 |
| 11:56 ET | 391 | 61.77 |
| 11:58 ET | 350 | 61.845 |
| 12:00 ET | 200 | 61.82 |
| 12:02 ET | 208 | 61.805 |
| 12:03 ET | 200 | 61.76 |
| 12:07 ET | 168 | 61.92 |
| 12:09 ET | 2160 | 62 |
| 12:14 ET | 621 | 62.02 |
| 12:16 ET | 100 | 62.09 |
| 12:18 ET | 400 | 62.15 |
| 12:21 ET | 100 | 62.01 |
| 12:25 ET | 250 | 61.9682 |
| 12:27 ET | 398 | 61.96 |
| 12:39 ET | 2261 | 61.7499 |
| 12:41 ET | 300 | 61.7112 |
| 12:43 ET | 100 | 61.74 |
| 12:52 ET | 200 | 61.7571 |
| 12:57 ET | 111 | 61.81 |
| 01:03 ET | 200 | 61.75 |
| 01:08 ET | 100 | 61.8 |
| 01:14 ET | 300 | 61.77 |
| 01:19 ET | 310 | 61.77 |
| 01:24 ET | 400 | 61.74 |
| 01:28 ET | 328 | 61.7685 |
| 01:30 ET | 125 | 61.83 |
| 01:32 ET | 2000 | 61.889 |
| 01:33 ET | 100 | 61.81 |
| 01:35 ET | 1652 | 61.77 |
| 01:42 ET | 150 | 61.9 |
| 01:44 ET | 3521 | 62.02 |
| 01:46 ET | 100 | 62.02 |
| 01:48 ET | 352 | 62.02 |
| 01:51 ET | 1000 | 61.9757 |
| 01:53 ET | 450 | 62.0492 |
| 02:02 ET | 100 | 62.14 |
| 02:04 ET | 549 | 62.06 |
| 02:06 ET | 400 | 62.06 |
| 02:08 ET | 200 | 62.06 |
| 02:09 ET | 512 | 62.17 |
| 02:11 ET | 200 | 62.31 |
| 02:13 ET | 550 | 62.315 |
| 02:15 ET | 200 | 62.21 |
| 02:18 ET | 100 | 62.14 |
| 02:22 ET | 500 | 62.15 |
| 02:27 ET | 200 | 62.26 |
| 02:29 ET | 900 | 62.265 |
| 02:31 ET | 715 | 62.27 |
| 02:33 ET | 364 | 62.28 |
| 02:36 ET | 100 | 62.275 |
| 02:38 ET | 499 | 62.35 |
| 02:40 ET | 450 | 62.39 |
| 02:42 ET | 400 | 62.46 |
| 02:44 ET | 300 | 62.34 |
| 02:47 ET | 100 | 62.31 |
| 02:49 ET | 756 | 62.1731 |
| 02:51 ET | 200 | 62.115 |
| 02:54 ET | 100 | 62.04 |
| 02:56 ET | 200 | 62.02 |
| 02:58 ET | 600 | 62.04 |
| 03:00 ET | 100 | 61.96 |
| 03:02 ET | 202 | 61.99 |
| 03:03 ET | 1031 | 62.16 |
| 03:05 ET | 476 | 62.14 |
| 03:07 ET | 102 | 62.13 |
| 03:09 ET | 300 | 62.13 |
| 03:14 ET | 3823 | 62.07 |
| 03:16 ET | 1414 | 61.9999 |
| 03:18 ET | 1402 | 61.96 |
| 03:20 ET | 1976 | 61.9216 |
| 03:21 ET | 2097 | 61.95 |
| 03:23 ET | 500 | 62 |
| 03:25 ET | 5686 | 62.07 |
| 03:27 ET | 604 | 62.09 |
| 03:30 ET | 7365 | 62.05 |
| 03:32 ET | 1205 | 61.97 |
| 03:34 ET | 500 | 61.92 |
| 03:36 ET | 1400 | 61.91 |
| 03:38 ET | 1300 | 62.18 |
| 03:39 ET | 2108 | 62.16 |
| 03:41 ET | 600 | 62.08 |
| 03:43 ET | 1700 | 62.03 |
| 03:45 ET | 2526 | 62.06 |
| 03:48 ET | 1000 | 61.97 |
| 03:50 ET | 2600 | 61.99 |
| 03:52 ET | 7131 | 61.845 |
| 03:54 ET | 4380 | 61.73 |
| 03:56 ET | 5267 | 61.6 |
| 03:57 ET | 9031 | 61.6 |
| 03:59 ET | 5385 | 61.8 |
May 5, 2022
--RBC Capital Adjusts Price Target on Brookfield Infrastructure Partners to $70 From $65, Maintains Outperform Rating, from 8:36AM ET on Thursday May 05, 2022 by MT Newswires
8:36AM ET on Thursday May 05, 2022 by MT Newswires
May 4, 2022
BRIEF-Brookfield Infrastructure Reports First Quarter 2022 Results , from 9:29AM ET on Wednesday May 04, 2022 by Thomson Reuters
9:29AM ET on Wednesday May 04, 2022 by Thomson ReutersBrookfield Infrastructure Partners Q1 FFO, Revenue Climb, from 7:35AM ET on Wednesday May 04, 2022 by MT Newswires
7:35AM ET on Wednesday May 04, 2022 by MT Newswires
| Company sortable | Market Cap sortable | P/E Ratio (TTM) sortable | EPS Growth (5yr) sortable |
|---|---|---|---|
Brookfield Infrastructure Partners LP | 27.0B | 35.4x | +12.87% |
Illinois Tool Works Inc | 63.1B | 23.9x | +8.36% |
Hitachi Ltd | 50.2B | 11.1x | +19.71% |
Siem Industries SA | 339.5M | -0.5x | --- |
Toshiba Corp | 18.9B | 12.7x | +0.56% |
Kawasaki Heavy Industries Ltd | 3.2B | 19.0x | -3.65% |
Company Information
Brookfield Infrastructure Partners L.P. owns and operates utilities, transport, energy and data infrastructure businesses in North and South America, Europe and the Asia Pacific. The Company's segments include utilities, transport, energy and data infrastructure. The utilities segment consists of regulated businesses, including regulated distribution (electricity and natural gas connections), electricity transmission and a regulated terminal (coal export terminal). The transport segment owns and operates the port, rail and toll road assets moving freight, bulk commodities and passengers across five continents. The Company's energy segment consists of systems that provide transportation, storage and distribution services. The data infrastructure segment owns and operates businesses that provide essential services and critical infrastructure to transmit and store data globally.
Contact Information
- Headquarters
- 73 Front StreetHAMILTON, Bermuda HM 12
- Phone
- 441-296-4480
- Fax
- ---
Executives
- Independent Chairman of the Board
- Anne Schaumburg
- Chief Executive Officer
- Sam Pollock
- Chief Financial Officer
- David Krant
- Director of Brookfield Infrastructure Partners Limited, Vice Chairman of Brookfield Asset Management
- Jeffrey Blidner
- Chief Operating Officer
- Benjamin Vaughan
Our Ratings feature offers company-specific research ratings from providers such as First Call, S&P and Argus.
Open a New Account, or Login if you're a client.
You have access to a comprehensive selection of independent research reports from providers such as TD Securities, S&P, INK, and Argus.
Open a New Account, or Login if you're a client.
Market Cap | $27.0B |
|---|---|
Revenue (TTM) | $12.3B |
Shares Outstanding | 434.4M |
Dividend Yield | 3.50% |
Annual Dividend Rate | 2.1600 USD |
Ex-Dividend Date | 05-27-22 |
Pay Date | 06-30-22 |
Beta | 0.78 |
EPS | $1.74 |
Book Value | $26.99 |
P/E Ratio | 35.4x |
Price/Sales (TTM) | 2.2 |
Price/Cash Flow (TTM) | 6.1x |
Operating Margin | 23.07% |
Our Calendar feature allows you to view a wide selection of market and company events, including earnings, dividends, splits, rating changes, guidance, and more. Access past, current and future events in WebBroker.
Open a New Account, or Login if you're a client.
