Brookfield Infrastructure Partners LPNYSE:BIPView on Canadian Exchange
- LAST PRICE28.8900
- TODAY'S CHANGE (%)0.4450 (1.5644%)
- Bid / Lots28.6300/ 1
- Ask / Lots29.5700/ 1
- Open / Previous Close28.3800 / 28.4450
- Day Range
- 52 Week Range
- Volume306,941
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 | 9967 | 28.69 |
| 09:34 ET | 2500 | 28.6416 |
| 09:36 ET | 4419 | 28.8601 |
| 09:38 ET | 695 | 29.055 |
| 09:39 ET | 9500 | 28.81 |
| 09:41 ET | 2240 | 28.8401 |
| 09:43 ET | 200 | 28.94 |
| 09:45 ET | 1525 | 28.93 |
| 09:48 ET | 300 | 28.925 |
| 09:50 ET | 3360 | 29 |
| 09:54 ET | 954 | 29.09 |
| 09:56 ET | 100 | 29.11 |
| 09:57 ET | 820 | 29.1 |
| 10:01 ET | 2451 | 29.04 |
| 10:03 ET | 984 | 29.04 |
| 10:06 ET | 300 | 29 |
| 10:08 ET | 1174 | 29.03 |
| 10:10 ET | 100 | 29.01 |
| 10:12 ET | 1902 | 28.95 |
| 10:14 ET | 1245 | 28.8833 |
| 10:15 ET | 658 | 28.755 |
| 10:17 ET | 3297 | 28.8046 |
| 10:19 ET | 225 | 28.72 |
| 10:21 ET | 200 | 28.71 |
| 10:24 ET | 200 | 28.72 |
| 10:26 ET | 1244 | 28.69 |
| 10:28 ET | 200 | 28.7 |
| 10:30 ET | 685 | 28.64 |
| 10:32 ET | 300 | 28.65 |
| 10:33 ET | 866 | 28.69 |
| 10:35 ET | 400 | 28.67 |
| 10:37 ET | 1501 | 28.69 |
| 10:39 ET | 1700 | 28.71 |
| 10:42 ET | 400 | 28.69 |
| 10:44 ET | 117 | 28.64 |
| 10:46 ET | 1042 | 28.695 |
| 10:48 ET | 100 | 28.73 |
| 10:51 ET | 300 | 28.67 |
| 10:53 ET | 1201 | 28.69 |
| 10:55 ET | 1300 | 28.73 |
| 10:57 ET | 300 | 28.75 |
| 11:00 ET | 1100 | 28.74 |
| 11:02 ET | 757 | 28.7 |
| 11:08 ET | 750 | 28.58 |
| 11:09 ET | 707 | 28.6 |
| 11:11 ET | 100 | 28.6 |
| 11:13 ET | 900 | 28.58 |
| 11:15 ET | 200 | 28.58 |
| 11:18 ET | 194 | 28.61 |
| 11:20 ET | 1200 | 28.58 |
| 11:24 ET | 400 | 28.54 |
| 11:26 ET | 500 | 28.52 |
| 11:27 ET | 100 | 28.49 |
| 11:29 ET | 304 | 28.5 |
| 11:31 ET | 316 | 28.44 |
| 11:33 ET | 800 | 28.5 |
| 11:38 ET | 200 | 28.49 |
| 11:40 ET | 500 | 28.43 |
| 11:42 ET | 509 | 28.48 |
| 11:44 ET | 740 | 28.5 |
| 11:45 ET | 100 | 28.52 |
| 11:47 ET | 600 | 28.5049 |
| 11:49 ET | 700 | 28.515 |
| 11:51 ET | 300 | 28.57 |
| 11:54 ET | 100 | 28.5687 |
| 11:56 ET | 1700 | 28.575 |
| 11:58 ET | 100 | 28.575 |
| 12:00 ET | 100 | 28.59 |
| 12:02 ET | 2181 | 28.555 |
| 12:03 ET | 2486 | 28.56 |
| 12:05 ET | 770 | 28.58 |
| 12:07 ET | 300 | 28.57 |
| 12:09 ET | 500 | 28.57 |
| 12:12 ET | 1100 | 28.575 |
| 12:14 ET | 900 | 28.63 |
| 12:16 ET | 400 | 28.625 |
| 12:18 ET | 400 | 28.57 |
| 12:20 ET | 1500 | 28.57 |
| 12:21 ET | 400 | 28.59 |
| 12:23 ET | 400 | 28.56 |
| 12:25 ET | 1527 | 28.52 |
| 12:27 ET | 200 | 28.48 |
| 12:30 ET | 800 | 28.48 |
| 12:34 ET | 300 | 28.5 |
| 12:36 ET | 500 | 28.4999 |
| 12:38 ET | 100 | 28.5 |
| 12:39 ET | 700 | 28.5 |
| 12:41 ET | 3526 | 28.49 |
| 12:43 ET | 2655 | 28.46 |
| 12:45 ET | 100 | 28.47 |
| 12:48 ET | 700 | 28.46 |
| 12:50 ET | 2472 | 28.49 |
| 12:52 ET | 700 | 28.51 |
| 12:54 ET | 600 | 28.51 |
| 12:56 ET | 745 | 28.55 |
| 12:57 ET | 300 | 28.53 |
| 12:59 ET | 1300 | 28.545 |
| 01:01 ET | 3867 | 28.6 |
| 01:06 ET | 200 | 28.62 |
| 01:08 ET | 2349 | 28.57 |
| 01:10 ET | 100 | 28.6 |
| 01:12 ET | 1174 | 28.6 |
| 01:14 ET | 1401 | 28.59 |
| 01:15 ET | 260 | 28.61 |
| 01:17 ET | 1100 | 28.69 |
| 01:19 ET | 4600 | 28.68 |
| 01:24 ET | 200 | 28.7 |
| 01:28 ET | 500 | 28.76 |
| 01:30 ET | 600 | 28.7 |
| 01:32 ET | 700 | 28.75 |
| 01:33 ET | 300 | 28.7203 |
| 01:35 ET | 300 | 28.735 |
| 01:37 ET | 737 | 28.76 |
| 01:39 ET | 505 | 28.745 |
| 01:42 ET | 700 | 28.72 |
| 01:44 ET | 300 | 28.73 |
| 01:46 ET | 280 | 28.745 |
| 01:48 ET | 100 | 28.77 |
| 01:50 ET | 1500 | 28.76 |
| 01:51 ET | 450 | 28.77 |
| 01:53 ET | 600 | 28.74 |
| 01:55 ET | 226 | 28.71 |
| 01:57 ET | 718 | 28.71 |
| 02:02 ET | 551 | 28.73 |
| 02:06 ET | 246 | 28.75 |
| 02:09 ET | 2584 | 28.8337 |
| 02:11 ET | 100 | 28.9 |
| 02:13 ET | 400 | 28.9 |
| 02:15 ET | 1200 | 28.885 |
| 02:18 ET | 1900 | 28.88 |
| 02:20 ET | 2702 | 28.92 |
| 02:22 ET | 1700 | 28.89 |
| 02:24 ET | 637 | 28.93 |
| 02:26 ET | 157 | 28.9145 |
| 02:29 ET | 1200 | 28.93 |
| 02:33 ET | 762 | 28.87 |
| 02:36 ET | 218 | 28.8551 |
| 02:38 ET | 300 | 28.84 |
| 02:40 ET | 899 | 28.83 |
| 02:42 ET | 500 | 28.775 |
| 02:44 ET | 1000 | 28.76 |
| 02:45 ET | 100 | 28.75 |
| 02:47 ET | 400 | 28.72 |
| 02:49 ET | 1203 | 28.65 |
| 02:51 ET | 1916 | 28.6 |
| 02:54 ET | 702 | 28.57 |
| 02:56 ET | 816 | 28.55 |
| 02:58 ET | 476 | 28.56 |
| 03:00 ET | 293 | 28.58 |
| 03:02 ET | 344 | 28.61 |
| 03:03 ET | 300 | 28.56 |
| 03:05 ET | 505 | 28.56 |
| 03:07 ET | 600 | 28.6421 |
| 03:09 ET | 558 | 28.68 |
| 03:12 ET | 500 | 28.6415 |
| 03:14 ET | 400 | 28.67 |
| 03:16 ET | 1658 | 28.62 |
| 03:20 ET | 583 | 28.61 |
| 03:21 ET | 1426 | 28.61 |
| 03:23 ET | 700 | 28.63 |
| 03:25 ET | 1754 | 28.63 |
| 03:27 ET | 500 | 28.62 |
| 03:30 ET | 1450 | 28.59 |
| 03:32 ET | 2753 | 28.615 |
| 03:34 ET | 1633 | 28.7 |
| 03:36 ET | 2153 | 28.73 |
| 03:38 ET | 2800 | 28.74 |
| 03:39 ET | 1938 | 28.78 |
| 03:41 ET | 1550 | 28.84 |
| 03:43 ET | 1781 | 28.88 |
| 03:45 ET | 2232 | 28.86 |
| 03:48 ET | 2238 | 28.85 |
| 03:50 ET | 2307 | 28.845 |
| 03:52 ET | 8021 | 28.87 |
| 03:54 ET | 5774 | 28.9 |
| 03:56 ET | 3687 | 28.89 |
| 03:57 ET | 6461 | 28.84 |
| 03:59 ET | 7428 | 28.89 |
Yesterday
DJ Brookfield Infrastructure Partners L.P. Stock Falls Friday, Underperforms Market, from 4:30PM ET on Friday May 31, 2024 by Dow Jones
4:30PM ET on Friday May 31, 2024 by Dow JonesBrookfield Infrastructure Completes 60-Year Subordinated Note Offering, from 4:27PM ET on Friday May 31, 2024 by Dow Jones
4:27PM ET on Friday May 31, 2024 by Dow Jones
May 30, 2024
DJ Brookfield Infrastructure Partners L.P. Stock Rises Thursday, Outperforms Market, from 4:30PM ET on Thursday May 30, 2024 by Dow Jones
4:30PM ET on Thursday May 30, 2024 by Dow Jones
May 29, 2024
DJ Brookfield Infrastructure Partners L.P. Stock Falls Wednesday, Underperforms Market, from 4:30PM ET on Wednesday May 29, 2024 by Dow Jones
4:30PM ET on Wednesday May 29, 2024 by Dow Jones
May 28, 2024
DJ Brookfield Infrastructure Partners L.P. Stock Falls Tuesday, Underperforms Market, from 4:30PM ET on Tuesday May 28, 2024 by Dow Jones
4:30PM ET on Tuesday May 28, 2024 by Dow Jones
| Company sortable | Market Cap sortable | P/E Ratio (TTM) sortable | EPS Growth (5yr) sortable |
|---|---|---|---|
Brookfield Infrastructure Partners LP | 13.3B | 69.6x | -13.56% |
Hitachi Ltd | 95.5B | 25.5x | +21.46% |
Siem Industries SA | 651.4M | 96.4x | --- |
Kawasaki Heavy Industries Ltd | 6.4B | 39.3x | -1.61% |
HUTN Inc | 25.2K | 0.0x | --- |
Illinois Tool Works Inc | 72.4B | 23.9x | +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 | $13.3B |
|---|---|
Revenue (TTM) | $18.9B |
Shares Outstanding | 461.3M |
Dividend Yield | 5.61% |
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 | 69.6x |
Price/Sales (TTM) | 0.7 |
Price/Cash Flow (TTM) | 2.8x |
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.
