$41.07 -0.35 (%) Brookfield Infrastructure Partners LP - NYSE

Jul. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BIP historical data

Date Open High Low Close Volume
7/27/201541.3741.5841.0241.07276,649
7/24/201542.2542.3841.2541.42208,808
7/23/201541.7742.3641.4042.19323,054
7/22/201542.0042.0841.4641.64195,411
7/21/201543.1243.2642.0042.08277,404
7/20/201544.2244.2643.0143.11224,202
7/17/201544.2744.3644.1944.27156,013
7/16/201544.2144.5844.2144.34149,165
7/15/201544.6344.7944.0344.11145,324
7/14/201544.6144.9244.5544.72425,768
7/13/201544.5044.6844.2944.54278,898
7/10/201544.4044.5744.3444.4686,399
7/9/201545.0645.2644.1944.32118,304
7/8/201544.6345.0544.4644.87122,158
7/7/201544.1244.8544.0444.81205,018
7/6/201544.2944.4144.0744.18193,459
7/2/201544.7044.9344.5444.65136,880
7/1/201544.6045.3644.3644.70144,472
6/30/201544.5644.7144.2844.63151,789
6/29/201545.2145.2144.5044.51154,820
6/26/201545.3645.5045.1445.46149,465
6/25/201545.2445.4845.1745.40497,945
6/24/201544.9045.1444.8045.01245,008
6/23/201544.4644.8544.3244.78130,047
6/22/201544.7344.8944.3744.67164,192
6/19/201544.6744.7944.5144.58209,897
6/18/201544.6544.8744.5344.80135,226
6/17/201543.7344.6543.7244.46651,118
6/16/201543.4043.7043.1343.60194,398
6/15/201543.8743.8743.3243.36132,539
6/12/201544.0144.1643.7843.88236,062
6/11/201543.8444.1543.6544.06180,300
6/10/201543.5943.8343.2543.68113,569
6/9/201543.0543.4742.9843.2598,298
6/8/201542.6943.0242.5242.98190,421
6/5/201542.9543.1542.6342.73138,983
6/4/201543.1243.4842.9643.00165,901
6/3/201543.6643.6943.0743.22127,363
6/2/201543.2343.6243.1543.51153,042
6/1/201543.2243.3142.7243.08148,044
5/29/201543.3343.4043.0143.25104,710
5/28/201543.6043.6543.1143.42198,157
5/27/201543.9544.0543.3443.68150,228
5/26/201545.0045.0144.1244.30225,392
5/22/201544.6644.9644.5444.88141,193
5/21/201544.6744.8944.4744.75186,370
5/20/201544.9745.0544.6744.73208,649
5/19/201544.5145.0844.3644.87261,017
5/18/201544.9344.9344.5844.63132,579
5/15/201544.9145.0544.5744.88169,060
5/14/201544.8245.0044.6344.97158,249
5/13/201544.7444.9444.5744.70177,034
5/12/201545.0445.0844.4844.50283,722
5/11/201545.2045.2044.7144.89134,756
5/8/201544.9145.1844.8144.87183,067
5/7/201544.5344.7444.1244.74173,738
5/6/201544.4444.7744.1144.30190,191
5/5/201543.7144.3743.7144.15127,517
5/4/201544.4344.6044.0044.05144,822
5/1/201543.8544.4743.6044.20180,941
4/30/201544.1644.4343.5543.93245,055
4/29/201544.5944.7444.2644.52134,529
4/28/201544.7644.8744.5044.56220,676
4/27/201544.8444.9044.6444.66187,823
4/24/201544.7344.8844.5844.77264,732
4/23/201544.7044.8044.5444.69109,044
4/22/201544.8044.8644.6044.65103,466
4/21/201544.8444.8444.2444.69280,568
4/20/201544.8044.9444.5044.83257,994
4/17/201544.4744.8044.1544.77265,146
4/16/201544.9344.9344.4744.80241,674
4/15/201544.6444.8544.5644.67282,020
4/14/201544.7044.8244.4544.62459,653
4/13/201544.6144.6744.4644.56511,228
4/10/201544.7144.8544.6144.73406,446
4/9/201544.7544.8544.5544.61623,624
4/8/201544.9545.0044.4644.592,907,922
4/7/201546.5246.9545.7545.88127,840
4/6/201545.8346.7745.7846.5495,776
4/2/201545.3146.1545.3145.78179,695
4/1/201545.5545.9245.0145.14150,634
3/31/201545.3845.9145.0945.54135,724
3/30/201545.4546.0245.4045.6887,900
3/27/201545.6046.1145.0745.36154,908
3/26/201545.2946.2045.1445.63282,594
3/25/201545.6945.9645.1745.56191,701
3/24/201545.3845.8845.1645.69238,053
3/23/201545.1245.6744.8345.32334,549
3/20/201544.1345.1244.1344.82588,059
3/19/201543.7944.1443.6643.96342,348
3/18/201543.0744.5442.9543.96551,501
3/17/201542.4543.2942.4543.06347,736
3/16/201542.5242.7942.2742.63339,378
3/13/201542.9743.0742.3142.55222,534
3/12/201542.8943.3342.6943.03164,551
3/11/201542.4142.9042.3042.60177,611
3/10/201542.4343.0741.7442.60241,691
3/9/201543.1043.1842.8442.98304,292
3/6/201544.1644.3342.6743.09310,414
3/5/201544.5145.0344.5044.89153,021
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!