Brookfield Infrastructure Partners LPNYSE:BIPView on Canadian Exchange
- LAST PRICE27.0700
- TODAY'S CHANGE (%)-0.4600 (-1.6709%)
- Bid / Lots26.5000/ 2
- Ask / Lots28.7200/ 1
- Open / Previous Close27.1900 / 27.5300
- Day Range
- 52 Week Range
- Volume513,931
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 | 18640 | 27.12 |
| 09:34 ET | 1500 | 27.22 |
| 09:36 ET | 1815 | 27.3 |
| 09:38 ET | 257 | 27.305 |
| 09:39 ET | 1905 | 27.1506 |
| 09:41 ET | 850 | 27.195 |
| 09:43 ET | 226 | 27.2 |
| 09:48 ET | 1518 | 27.1525 |
| 09:50 ET | 880 | 27.15 |
| 09:52 ET | 970 | 27.2462 |
| 09:56 ET | 8346 | 27.165 |
| 09:57 ET | 2831 | 27.13 |
| 09:59 ET | 3603 | 27.145 |
| 10:01 ET | 1993 | 27.17 |
| 10:03 ET | 1300 | 27.08 |
| 10:06 ET | 5919 | 26.99 |
| 10:08 ET | 300 | 26.96 |
| 10:10 ET | 2425 | 26.9 |
| 10:12 ET | 20684 | 26.84 |
| 10:14 ET | 2300 | 26.83 |
| 10:15 ET | 2980 | 26.89 |
| 10:17 ET | 541 | 26.85 |
| 10:19 ET | 500 | 26.82 |
| 10:21 ET | 1263 | 26.785 |
| 10:24 ET | 4824 | 26.7566 |
| 10:26 ET | 7967 | 26.8 |
| 10:28 ET | 100 | 26.78 |
| 10:30 ET | 694 | 26.79 |
| 10:32 ET | 4964 | 26.85 |
| 10:33 ET | 1828 | 26.865 |
| 10:37 ET | 3990 | 26.94 |
| 10:39 ET | 820 | 26.9236 |
| 10:42 ET | 6944 | 26.88 |
| 10:44 ET | 400 | 26.86 |
| 10:46 ET | 521 | 26.8778 |
| 10:48 ET | 100 | 26.8775 |
| 10:50 ET | 1380 | 26.8946 |
| 10:51 ET | 4893 | 26.9099 |
| 10:53 ET | 2526 | 26.9 |
| 10:55 ET | 1257 | 26.8601 |
| 10:57 ET | 1152 | 26.9199 |
| 11:00 ET | 3020 | 26.91 |
| 11:02 ET | 500 | 26.87 |
| 11:04 ET | 400 | 26.89 |
| 11:06 ET | 102 | 26.88 |
| 11:08 ET | 112 | 26.91 |
| 11:11 ET | 790 | 26.905 |
| 11:13 ET | 449 | 26.905 |
| 11:15 ET | 500 | 26.9122 |
| 11:18 ET | 200 | 26.96 |
| 11:20 ET | 944 | 26.9379 |
| 11:22 ET | 700 | 26.955 |
| 11:24 ET | 944 | 26.99 |
| 11:26 ET | 1600 | 27.055 |
| 11:27 ET | 13881 | 27.14 |
| 11:29 ET | 902 | 27.13 |
| 11:31 ET | 3354 | 27.1 |
| 11:33 ET | 1185 | 27.15 |
| 11:36 ET | 500 | 27.11 |
| 11:38 ET | 5493 | 27.12 |
| 11:40 ET | 3000 | 27.16 |
| 11:42 ET | 1778 | 27.1409 |
| 11:44 ET | 200 | 27.16 |
| 11:45 ET | 450 | 27.175 |
| 11:47 ET | 400 | 27.11 |
| 11:49 ET | 100 | 27.1 |
| 11:51 ET | 5174 | 27.07 |
| 11:54 ET | 1100 | 27.08 |
| 11:56 ET | 461 | 27.08 |
| 11:58 ET | 5700 | 27.085 |
| 12:00 ET | 8232 | 27.055 |
| 12:02 ET | 1237 | 27.035 |
| 12:03 ET | 4546 | 27.08 |
| 12:05 ET | 6210 | 27.1 |
| 12:07 ET | 309 | 27.115 |
| 12:09 ET | 400 | 27.1 |
| 12:12 ET | 500 | 27.14 |
| 12:14 ET | 789 | 27.095 |
| 12:16 ET | 780 | 27.11 |
| 12:18 ET | 868 | 27.095 |
| 12:20 ET | 2396 | 27.115 |
| 12:23 ET | 500 | 27.1 |
| 12:25 ET | 3014 | 27.12 |
| 12:27 ET | 3158 | 27.11 |
| 12:30 ET | 512 | 27.13 |
| 12:32 ET | 5350 | 27.16 |
| 12:36 ET | 2100 | 27.18 |
| 12:38 ET | 619 | 27.2 |
| 12:39 ET | 1900 | 27.15 |
| 12:41 ET | 1700 | 27.16 |
| 12:45 ET | 1197 | 27.15 |
| 12:50 ET | 400 | 27.2 |
| 12:52 ET | 1322 | 27.165 |
| 12:54 ET | 7400 | 27.13 |
| 12:56 ET | 1500 | 27.14 |
| 12:57 ET | 400 | 27.2 |
| 12:59 ET | 215 | 27.2 |
| 01:01 ET | 1000 | 27.17 |
| 01:03 ET | 1009 | 27.1105 |
| 01:06 ET | 100 | 27.12 |
| 01:08 ET | 494 | 27.155 |
| 01:10 ET | 364 | 27.13 |
| 01:12 ET | 1000 | 27.11 |
| 01:14 ET | 700 | 27.12 |
| 01:15 ET | 800 | 27.07 |
| 01:17 ET | 800 | 27.05 |
| 01:24 ET | 1249 | 27.02 |
| 01:26 ET | 7547 | 27.04 |
| 01:28 ET | 300 | 27.04 |
| 01:30 ET | 2160 | 27.07 |
| 01:32 ET | 3922 | 27.055 |
| 01:33 ET | 4955 | 27.06 |
| 01:35 ET | 200 | 27.11 |
| 01:37 ET | 1100 | 27.09 |
| 01:39 ET | 1701 | 27.06 |
| 01:42 ET | 843 | 27.05 |
| 01:44 ET | 9068 | 27.04 |
| 01:46 ET | 1079 | 27.06 |
| 01:48 ET | 5799 | 27.03 |
| 01:50 ET | 345 | 27.09 |
| 01:51 ET | 300 | 27.105 |
| 01:53 ET | 1438 | 27.07 |
| 01:55 ET | 2147 | 27.095 |
| 01:57 ET | 700 | 27.1337 |
| 02:00 ET | 100 | 27.11 |
| 02:02 ET | 100 | 27.16 |
| 02:04 ET | 5525 | 27.1369 |
| 02:06 ET | 1421 | 27.185 |
| 02:08 ET | 150 | 27.21 |
| 02:09 ET | 767 | 27.24 |
| 02:11 ET | 200 | 27.28 |
| 02:13 ET | 100 | 27.3 |
| 02:15 ET | 856 | 27.28 |
| 02:18 ET | 221 | 27.36 |
| 02:20 ET | 1300 | 27.3434 |
| 02:22 ET | 200 | 27.35 |
| 02:24 ET | 288 | 27.34 |
| 02:26 ET | 850 | 27.3879 |
| 02:27 ET | 1600 | 27.4049 |
| 02:29 ET | 400 | 27.405 |
| 02:31 ET | 4773 | 27.39 |
| 02:33 ET | 881 | 27.3659 |
| 02:40 ET | 475 | 27.35 |
| 02:42 ET | 100 | 27.35 |
| 02:44 ET | 3728 | 27.36 |
| 02:45 ET | 4650 | 27.33 |
| 02:47 ET | 649 | 27.35 |
| 02:51 ET | 477 | 27.38 |
| 02:54 ET | 2873 | 27.38 |
| 02:56 ET | 400 | 27.36 |
| 02:58 ET | 500 | 27.33 |
| 03:00 ET | 292 | 27.3544 |
| 03:02 ET | 2141 | 27.37 |
| 03:03 ET | 953 | 27.32 |
| 03:05 ET | 2300 | 27.31 |
| 03:07 ET | 1027 | 27.3999 |
| 03:09 ET | 6771 | 27.37 |
| 03:12 ET | 4556 | 27.325 |
| 03:14 ET | 200 | 27.3 |
| 03:18 ET | 827 | 27.345 |
| 03:20 ET | 718 | 27.33 |
| 03:23 ET | 1105 | 27.3 |
| 03:25 ET | 3744 | 27.31 |
| 03:27 ET | 655 | 27.295 |
| 03:30 ET | 200 | 27.29 |
| 03:32 ET | 6650 | 27.25 |
| 03:34 ET | 2393 | 27.21 |
| 03:36 ET | 250 | 27.205 |
| 03:38 ET | 2708 | 27.13 |
| 03:39 ET | 1200 | 27.17 |
| 03:41 ET | 551 | 27.21 |
| 03:43 ET | 4231 | 27.16 |
| 03:45 ET | 3574 | 27.12 |
| 03:48 ET | 4760 | 27.135 |
| 03:50 ET | 3387 | 27.15 |
| 03:52 ET | 10180 | 27.05 |
| 03:54 ET | 9308 | 27.07 |
| 03:56 ET | 6766 | 27.11 |
| 03:57 ET | 19397 | 27.09 |
| 03:59 ET | 16351 | 27.07 |
Jun 14, 2024
DJ Brookfield Infrastructure Partners L.P. Stock Falls Friday, Underperforms Market, from 4:30PM ET on Friday Jun 14, 2024 by Dow Jones
4:30PM ET on Friday Jun 14, 2024 by Dow Jones
Jun 13, 2024
DJ Brookfield Infrastructure Partners L.P. Stock Falls Thursday, Still Outperforms Market, from 4:30PM ET on Thursday Jun 13, 2024 by Dow Jones
4:30PM ET on Thursday Jun 13, 2024 by Dow Jones
Jun 12, 2024
DJ Brookfield Infrastructure Partners L.P. Stock Rises Wednesday, Outperforms Market, from 4:30PM ET on Wednesday Jun 12, 2024 by Dow Jones
4:30PM ET on Wednesday Jun 12, 2024 by Dow Jones
Jun 11, 2024
DJ Brookfield Infrastructure Partners L.P. Stock Falls Tuesday, Underperforms Market, from 4:30PM ET on Tuesday Jun 11, 2024 by Dow Jones
4:30PM ET on Tuesday Jun 11, 2024 by Dow Jones
Jun 10, 2024
DJ Brookfield Infrastructure Partners L.P. Stock Rises Monday, Still Underperforms Market, from 4:30PM ET on Monday Jun 10, 2024 by Dow Jones
4:30PM ET on Monday Jun 10, 2024 by Dow Jones
| Company sortable | Market Cap sortable | P/E Ratio (TTM) sortable | EPS Growth (5yr) sortable |
|---|---|---|---|
Brookfield Infrastructure Partners LP | 12.7B | 65.2x | -13.56% |
Hitachi Ltd | 101.5B | 26.6x | +21.46% |
Siem Industries SA | 655.9M | 96.8x | --- |
Kawasaki Heavy Industries Ltd | 6.3B | 38.2x | -1.61% |
HUTN Inc | 25.2K | 0.0x | --- |
Illinois Tool Works Inc | 70.2B | 23.6x | +5.08% |
Company Information
Brookfield Infrastructure Partners L.P. is a global infrastructure company. The Company owns and operates in the utilities, transport, midstream and data sectors across the Americas, 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 comprises infrastructure assets that provide transportation, storage and handling services for merchandise goods, commodities, and passengers. The Midstream segment comprises systems that provide natural gas transmission, gathering and processing, and storage services. The Data segment comprises critical infrastructure servicing customers in the telecommunications, fiber, and data storage sectors. It is also a data center provider.
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 | $12.7B |
|---|---|
Revenue (TTM) | $18.9B |
Shares Outstanding | 461.3M |
Dividend Yield | 5.98% |
Annual Dividend Rate | 1.6200 USD |
Ex-Dividend Date | 05-31-24 |
Pay Date | 06-28-24 |
Beta | 1.03 |
EPS | $0.42 |
Book Value | $17.54 |
P/E Ratio | 65.2x |
Price/Sales (TTM) | 0.7 |
Price/Cash Flow (TTM) | 2.6x |
Operating Margin | 22.96% |
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.
