$35.25 -0.25 (%) Brookfield Infrastructure Partners LP - NYSE

Feb. 10, 2016 | 02:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BIP historical data

Date Open High Low Close Volume
2/9/201635.3035.9535.2335.49310,363
2/8/201635.6435.9535.1835.56293,561
2/5/201636.3236.6635.8035.81346,022
2/4/201635.7936.4935.7936.30288,973
2/3/201635.1835.7734.5335.58347,933
2/2/201635.4135.5234.7034.85145,860
2/1/201635.9836.0035.3035.53139,127
1/29/201635.5835.9535.3035.95222,235
1/28/201634.1635.3534.1234.95252,431
1/27/201633.3034.1933.1833.98436,674
1/26/201633.0733.4933.0233.31208,697
1/25/201633.1033.1732.7932.82145,789
1/22/201632.7933.3232.7433.12498,410
1/21/201632.2432.8632.0132.33263,879
1/20/201631.9232.2030.5032.08482,576
1/19/201632.8632.8632.0732.19333,364
1/15/201632.8233.4332.3232.86326,816
1/14/201633.9334.1632.9333.64433,823
1/13/201633.1634.9532.7733.56528,726
1/12/201634.4234.4631.3532.43852,172
1/11/201634.3634.6333.6633.98317,201
1/8/201634.0134.4533.2734.27455,415
1/7/201635.0535.4733.8633.96742,117
1/6/201636.5836.6335.6035.88263,118
1/5/201637.5737.5736.7236.97276,560
1/4/201637.5837.7537.0737.23264,898
12/31/201537.4238.2737.0237.91204,356
12/30/201537.9738.0737.2837.40190,135
12/29/201537.7938.4337.7938.22206,087
12/28/201538.2538.2537.5537.61145,704
12/24/201537.9538.8937.9538.36140,814
12/23/201537.8738.2937.6938.02122,697
12/22/201537.5737.9037.1137.68235,316
12/21/201537.6238.0037.2537.35160,047
12/18/201538.0038.0037.5037.56348,717
12/17/201538.9838.9837.9137.99201,687
12/16/201537.9739.2337.9339.15227,999
12/15/201537.1138.1637.1138.00236,737
12/14/201537.7038.0737.0137.02298,680
12/11/201537.6938.2237.5037.78197,130
12/10/201537.6738.1737.5838.03189,342
12/9/201538.0438.7037.5937.67344,363
12/8/201537.8038.1437.6338.04501,329
12/7/201539.0039.1437.9538.15320,369
12/4/201540.1140.4039.1539.26336,643
12/3/201541.0941.2339.6140.17239,834
12/2/201541.3641.6140.5840.68244,447
12/1/201541.9142.2041.4241.44195,694
11/30/201541.8342.1941.5041.5488,939
11/27/201542.0442.2141.6441.6474,272
11/25/201541.9042.0841.0741.07218,074
11/24/201542.1842.5141.8542.42161,990
11/23/201542.0242.3141.8042.29128,795
11/20/201541.9442.1241.7541.97135,799
11/19/201541.5441.9441.2941.72297,201
11/18/201541.7441.9241.3741.64177,976
11/17/201541.3441.8541.1641.55177,584
11/16/201540.5641.3440.5641.33176,166
11/13/201541.0641.2240.6840.68158,472
11/12/201541.0041.4441.0041.13307,275
11/11/201541.9842.0041.2741.27181,423
11/10/201541.6242.0041.6241.91116,653
11/9/201541.1241.6941.1241.58303,981
11/6/201541.8041.9240.9741.36648,249
11/5/201541.8442.1141.5041.92320,469
11/4/201542.4042.5041.5441.81162,607
11/3/201542.0042.4741.5442.01399,535
11/2/201541.9642.3341.5042.02426,917
10/30/201541.9342.2141.7142.06145,977
10/29/201540.6142.1040.6141.95210,753
10/28/201540.8040.9340.1540.75324,538
10/27/201541.0041.0440.1640.82416,056
10/26/201541.5041.8841.0641.07238,476
10/23/201541.9942.0141.2541.44400,648
10/22/201541.1542.1941.1541.62456,724
10/21/201542.0042.3741.0241.11181,707
10/20/201541.7042.4241.6141.98232,710
10/19/201542.0742.4241.3341.70257,854
10/16/201541.6042.3141.5042.12652,459
10/15/201540.5642.3140.5641.631,025,081
10/14/201540.3040.8040.2640.43135,675
10/13/201540.4440.5240.0840.30175,498
10/12/201540.3141.0840.3140.91135,732
10/9/201540.5141.0740.1740.31148,575
10/8/201539.1940.5239.0140.31299,388
10/7/201538.9939.5938.9739.06250,831
10/6/201538.8139.0038.5238.69124,348
10/5/201538.0438.9538.0038.65243,450
10/2/201537.1337.7737.0837.74343,311
10/1/201537.0737.5336.9637.18209,520
9/30/201536.9237.3536.6636.77257,655
9/29/201537.2537.6336.7436.75310,808
9/28/201538.3338.3337.1637.21199,366
9/25/201538.5038.5738.0738.34140,385
9/24/201538.1338.3437.6238.13130,123
9/23/201538.5038.7838.3738.4689,764
9/22/201538.4038.7238.0938.50254,725
9/21/201538.3338.8838.3038.54220,049
9/18/201538.1738.7938.1738.25214,395
9/17/201537.6938.6437.6438.35242,265
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center