Brookfield Infrastructure Partners LPNYSE:BIPView on Canadian Exchange
- LAST PRICE28.1600
- TODAY'S CHANGE (%)0.0900 (0.3206%)
- Bid / Lots27.8800/ 1
- Ask / Lots28.8300/ 1
- Open / Previous Close28.1800 / 28.0700
- Day Range
- 52 Week Range
- Volume488,123
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 | 4506 | 28.33 |
| 09:33 ET | 100 | 28.34 |
| 09:35 ET | 400 | 28.34 |
| 09:37 ET | 8504 | 28.14 |
| 09:39 ET | 400 | 28.1 |
| 09:42 ET | 2733 | 28.23 |
| 09:44 ET | 965 | 28.21 |
| 09:46 ET | 1562 | 28.185 |
| 09:48 ET | 725 | 28.16 |
| 09:51 ET | 177 | 28.2499 |
| 09:53 ET | 381 | 28.2383 |
| 09:55 ET | 943 | 28.14 |
| 10:00 ET | 364 | 28.13 |
| 10:02 ET | 2360 | 28.28 |
| 10:04 ET | 244 | 28.21 |
| 10:06 ET | 2248 | 28.2007 |
| 10:08 ET | 1400 | 28.16 |
| 10:09 ET | 600 | 28.15 |
| 10:13 ET | 660 | 28.28 |
| 10:15 ET | 2900 | 28.32 |
| 10:18 ET | 600 | 28.32 |
| 10:20 ET | 500 | 28.29 |
| 10:22 ET | 1030 | 28.21 |
| 10:24 ET | 200 | 28.32 |
| 10:26 ET | 100 | 28.34 |
| 10:27 ET | 375 | 28.39 |
| 10:29 ET | 5722 | 28.46 |
| 10:31 ET | 400 | 28.39 |
| 10:33 ET | 3220 | 28.48 |
| 10:36 ET | 991 | 28.43 |
| 10:38 ET | 1500 | 28.38 |
| 10:40 ET | 300 | 28.35 |
| 10:42 ET | 1670 | 28.38 |
| 10:44 ET | 1869 | 28.3201 |
| 10:45 ET | 500 | 28.39 |
| 10:47 ET | 100 | 28.32 |
| 10:49 ET | 1400 | 28.29 |
| 10:51 ET | 420 | 28.34 |
| 10:54 ET | 5629 | 28.38 |
| 10:56 ET | 1082 | 28.43 |
| 10:58 ET | 2596 | 28.5 |
| 11:00 ET | 1875 | 28.58 |
| 11:02 ET | 100 | 28.53 |
| 11:03 ET | 1339 | 28.5 |
| 11:05 ET | 1090 | 28.5199 |
| 11:07 ET | 100 | 28.51 |
| 11:09 ET | 3498 | 28.56 |
| 11:12 ET | 2200 | 28.44 |
| 11:14 ET | 1580 | 28.43 |
| 11:16 ET | 400 | 28.39 |
| 11:18 ET | 619 | 28.27 |
| 11:20 ET | 1525 | 28.34 |
| 11:21 ET | 4249 | 28.325 |
| 11:23 ET | 1299 | 28.32 |
| 11:25 ET | 100 | 28.36 |
| 11:27 ET | 801 | 28.345 |
| 11:30 ET | 1716 | 28.44 |
| 11:32 ET | 200 | 28.5 |
| 11:34 ET | 3134 | 28.48 |
| 11:36 ET | 798 | 28.41 |
| 11:38 ET | 3904 | 28.425 |
| 11:39 ET | 1126 | 28.37 |
| 11:41 ET | 300 | 28.34 |
| 11:43 ET | 3838 | 28.36 |
| 11:45 ET | 300 | 28.41 |
| 11:48 ET | 1740 | 28.31 |
| 11:50 ET | 1829 | 28.35 |
| 11:52 ET | 400 | 28.35 |
| 11:54 ET | 1229 | 28.34 |
| 11:56 ET | 660 | 28.35 |
| 11:57 ET | 1258 | 28.37 |
| 11:59 ET | 752 | 28.38 |
| 12:01 ET | 1077 | 28.39 |
| 12:03 ET | 1282 | 28.32 |
| 12:06 ET | 100 | 28.33 |
| 12:08 ET | 200 | 28.29 |
| 12:10 ET | 757 | 28.315 |
| 12:12 ET | 1680 | 28.32 |
| 12:14 ET | 1771 | 28.29 |
| 12:15 ET | 100 | 28.32 |
| 12:17 ET | 357 | 28.31 |
| 12:21 ET | 2700 | 28.3744 |
| 12:24 ET | 100 | 28.395 |
| 12:26 ET | 863 | 28.43 |
| 12:28 ET | 3496 | 28.42 |
| 12:30 ET | 473 | 28.415 |
| 12:32 ET | 100 | 28.42 |
| 12:33 ET | 1272 | 28.47 |
| 12:35 ET | 6279 | 28.43 |
| 12:37 ET | 400 | 28.44 |
| 12:39 ET | 500 | 28.48 |
| 12:42 ET | 1300 | 28.4625 |
| 12:44 ET | 1312 | 28.47 |
| 12:46 ET | 3296 | 28.46 |
| 12:48 ET | 4453 | 28.3825 |
| 12:50 ET | 3637 | 28.36 |
| 12:51 ET | 1292 | 28.36 |
| 12:53 ET | 2100 | 28.355 |
| 12:55 ET | 707 | 28.355 |
| 12:57 ET | 2141 | 28.35 |
| 01:00 ET | 2413 | 28.3 |
| 01:02 ET | 500 | 28.27 |
| 01:06 ET | 3092 | 28.29 |
| 01:08 ET | 710 | 28.275 |
| 01:09 ET | 2125 | 28.25 |
| 01:11 ET | 1227 | 28.26 |
| 01:13 ET | 200 | 28.23 |
| 01:15 ET | 2625 | 28.28 |
| 01:18 ET | 100 | 28.25 |
| 01:20 ET | 702 | 28.255 |
| 01:22 ET | 3637 | 28.21 |
| 01:24 ET | 863 | 28.23 |
| 01:26 ET | 278 | 28.2 |
| 01:27 ET | 1966 | 28.24 |
| 01:29 ET | 1408 | 28.24 |
| 01:31 ET | 3387 | 28.26 |
| 01:33 ET | 500 | 28.245 |
| 01:36 ET | 500 | 28.245 |
| 01:38 ET | 2752 | 28.25 |
| 01:40 ET | 866 | 28.27 |
| 01:42 ET | 1300 | 28.23 |
| 01:44 ET | 2777 | 28.23 |
| 01:45 ET | 200 | 28.22 |
| 01:47 ET | 800 | 28.24 |
| 01:49 ET | 1495 | 28.25 |
| 01:51 ET | 708 | 28.26 |
| 01:54 ET | 100 | 28.26 |
| 01:56 ET | 2425 | 28.23 |
| 01:58 ET | 630 | 28.2212 |
| 02:00 ET | 1409 | 28.19 |
| 02:02 ET | 612 | 28.1638 |
| 02:03 ET | 2075 | 28.14 |
| 02:05 ET | 1000 | 28.11 |
| 02:07 ET | 1525 | 28.14 |
| 02:09 ET | 1159 | 28.08 |
| 02:12 ET | 1000 | 28.065 |
| 02:14 ET | 1847 | 28.0537 |
| 02:16 ET | 1118 | 28.05 |
| 02:18 ET | 1175 | 28.07 |
| 02:20 ET | 1829 | 28.035 |
| 02:21 ET | 991 | 28.035 |
| 02:23 ET | 861 | 28.02 |
| 02:25 ET | 4307 | 27.995 |
| 02:27 ET | 800 | 28.01 |
| 02:30 ET | 1125 | 27.99 |
| 02:32 ET | 1482 | 28.01 |
| 02:34 ET | 4717 | 27.955 |
| 02:36 ET | 600 | 27.97 |
| 02:38 ET | 3204 | 28.02 |
| 02:39 ET | 764 | 27.98 |
| 02:41 ET | 1678 | 28.02 |
| 02:43 ET | 2306 | 28.02 |
| 02:45 ET | 1316 | 28.1 |
| 02:48 ET | 465 | 28.15 |
| 02:50 ET | 1171 | 28.14 |
| 02:52 ET | 1274 | 28.11 |
| 02:54 ET | 2582 | 28.14 |
| 02:56 ET | 1000 | 28.11 |
| 02:57 ET | 1359 | 28.12 |
| 02:59 ET | 725 | 28.17 |
| 03:01 ET | 1375 | 28.23 |
| 03:03 ET | 2941 | 28.255 |
| 03:06 ET | 5019 | 28.22 |
| 03:08 ET | 3262 | 28.2571 |
| 03:10 ET | 1600 | 28.29 |
| 03:12 ET | 3658 | 28.27 |
| 03:14 ET | 2606 | 28.28 |
| 03:15 ET | 3191 | 28.29 |
| 03:17 ET | 1107 | 28.32 |
| 03:19 ET | 5184 | 28.28 |
| 03:21 ET | 4545 | 28.28 |
| 03:24 ET | 1818 | 28.27 |
| 03:26 ET | 1852 | 28.27 |
| 03:28 ET | 2647 | 28.24 |
| 03:30 ET | 2000 | 28.25 |
| 03:32 ET | 2543 | 28.2 |
| 03:33 ET | 10178 | 28.18 |
| 03:35 ET | 276 | 28.16 |
| 03:37 ET | 7784 | 28.18 |
| 03:39 ET | 4180 | 28.24 |
| 03:42 ET | 2095 | 28.22 |
| 03:44 ET | 2215 | 28.21 |
| 03:46 ET | 5813 | 28.16 |
| 03:48 ET | 3210 | 28.14 |
| 03:50 ET | 3628 | 28.12 |
| 03:51 ET | 9375 | 28.04 |
| 03:53 ET | 8100 | 28.08 |
| 03:55 ET | 8468 | 28.14 |
| 03:57 ET | 9033 | 28.15 |
| 04:00 ET | 23836 | 28.16 |
Dec 8, 2023
DJ Brookfield Infrastructure Partners L.P. Stock Rises Friday, Outperforms Market, from 4:30PM ET on Friday Dec 08, 2023 by Dow Jones
4:30PM ET on Friday Dec 08, 2023 by Dow Jones
Dec 7, 2023
DJ Brookfield Infrastructure Partners L.P. Stock Rises Thursday, Outperforms Market, from 4:30PM ET on Thursday Dec 07, 2023 by Dow Jones
4:30PM ET on Thursday Dec 07, 2023 by Dow Jones
Dec 6, 2023
DJ Brookfield Infrastructure Partners L.P. Stock Rises Wednesday, Outperforms Market, from 4:30PM ET on Wednesday Dec 06, 2023 by Dow Jones
4:30PM ET on Wednesday Dec 06, 2023 by Dow Jones
Dec 5, 2023
DJ Brookfield Infrastructure Partners L.P. Stock Falls Tuesday, Underperforms Market, from 4:30PM ET on Tuesday Dec 05, 2023 by Dow Jones
4:30PM ET on Tuesday Dec 05, 2023 by Dow Jones
Dec 4, 2023
Brookfield Infrastructure Announces Reset Distribution Rate on Its Series 11 Preferred Units, from 4:30PM ET on Monday Dec 04, 2023 by Dow Jones
4:30PM ET on Monday Dec 04, 2023 by Dow Jones
| Company sortable | Market Cap sortable | P/E Ratio (TTM) sortable | EPS Growth (5yr) sortable |
|---|---|---|---|
Brookfield Infrastructure Partners LP | 13.0B | 70.2x | --- |
Hitachi Ltd | 63.5B | 13.6x | +11.76% |
Siem Industries SA | 531.4M | 78.7x | --- |
Toshiba Corp | 13.8B | -76.7x | +5.99% |
Kawasaki Heavy Industries Ltd | 3.6B | 89.5x | +12.84% |
HUTN Inc | 25.2K | 0.0x | --- |
Company Information
Brookfield Infrastructure Partners L.P. is a global infrastructure company. The Company owns and operates assets in the utilities, transport, midstream and data sectors across North and South America, Asia Pacific, and Europe. The Company’s segments include utilities, transport, midstream, data and corporate. The utilities segment consists of regulated transmission (natural gas and electricity) and commercial and residential distribution (electricity, natural gas, and water connections) operations. The transport segment is comprised of infrastructure assets that provide transportation, storage and handling services for merchandise goods, commodities, and passengers. The midstream segment is comprised of systems that provide natural gas transmission, gathering and processing, and storage services. The data segment is comprised of critical infrastructure servicing customers in the telecommunications, fiber, and data storage sectors.
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 | $13.0B |
|---|---|
Revenue (TTM) | $16.7B |
Shares Outstanding | 462.1M |
Dividend Yield | 5.43% |
Annual Dividend Rate | 1.5300 USD |
Ex-Dividend Date | 11-29-23 |
Pay Date | 12-29-23 |
Beta | 0.97 |
EPS | $0.40 |
Book Value | $17.23 |
P/E Ratio | 70.2x |
Price/Sales (TTM) | 0.8 |
Price/Cash Flow (TTM) | 3.6x |
Operating Margin | 22.00% |
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.
