Brookfield Infrastructure Partners LP $41.39

down -0.01


22/8/2014 09:59 AM  |  NYSE : BIP  
Industries : Utilities / Diversified Utilities
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BIP historical data

Date Open High Low Close Volume
8/21/201441.2341.4241.1141.4058,679
8/20/201441.3041.4540.9941.2483,543
8/19/201441.3441.5441.2441.37106,489
8/18/201441.5041.5440.9341.22122,479
8/15/201440.9241.3640.4741.2997,802
8/14/201439.9540.8239.9040.7765,109
8/13/201440.3740.4439.8639.9991,455
8/12/201440.9040.9040.0940.1293,755
8/11/201440.2040.8640.0340.78182,664
8/8/201439.2040.0039.2039.9661,868
8/7/201439.3839.9639.1339.4292,882
8/6/201439.0539.6639.0039.30112,423
8/5/201439.6039.8039.1039.23102,859
8/4/201439.8039.8939.4039.7691,402
8/1/201439.4839.9438.4939.71249,366
7/31/201440.0340.1039.5639.65120,803
7/30/201441.0041.0439.9940.11153,911
7/29/201442.0042.0040.8841.04124,212
7/28/201441.5841.9941.4541.95212,522
7/25/201441.4741.8241.3741.5867,555
7/24/201441.1841.7241.1141.6875,372
7/23/201441.3041.3841.0441.1866,474
7/22/201441.3841.5240.8541.10135,061
7/21/201441.0041.4140.8541.3088,489
7/18/201440.6441.1940.5740.9258,523
7/17/201440.4840.8940.4840.6378,523
7/16/201440.5440.5940.3540.4362,636
7/15/201440.5640.5640.2440.4072,945
7/14/201440.5340.7540.3540.5465,817
7/11/201440.9440.9440.4940.5064,126
7/10/201440.9241.0240.8440.9680,435
7/9/201440.6741.0340.6240.91112,267
7/8/201440.6540.8740.5540.80161,182
7/7/201441.1541.2140.5140.60170,187
7/3/201441.0541.3040.9141.0591,606
7/2/201441.6141.6140.9241.05140,092
7/1/201441.7242.0041.6041.7491,031
6/30/201441.7941.7941.4241.72174,400
6/27/201441.0041.8541.0041.7361,339
6/26/201441.1541.2740.9841.1769,719
6/25/201441.2541.5241.0541.25140,762
6/24/201441.3241.3341.0641.07158,493
6/23/201441.2641.5841.0741.17200,926
6/20/201441.5141.6541.2941.30181,213
6/19/201441.6141.7041.2641.2899,461
6/18/201441.3641.5341.2641.44101,582
6/17/201440.9841.3140.7041.2978,197
6/16/201441.1141.2940.9040.98115,781
6/13/201441.0941.0940.7540.92125,738
6/12/201441.3841.5640.8240.87188,617
6/11/201441.6241.8841.1541.56144,875
6/10/201441.7241.7541.5141.62136,360
6/9/201441.7842.0941.6041.61139,909
6/6/201441.4041.8141.4041.68251,969
6/5/201440.8441.6140.7241.59155,012
6/4/201440.9741.0240.5840.8789,745
6/3/201440.7741.1340.6540.98167,239
6/2/201440.7440.9540.5940.80159,961
5/30/201440.3840.9640.1140.68122,561
5/29/201440.8140.9640.1840.23121,732
5/28/201441.6741.6740.6540.96122,968
5/27/201441.7942.0541.6141.95184,025
5/23/201441.3141.5041.2541.42122,881
5/22/201440.8141.4840.8141.31138,113
5/21/201440.7140.9440.5040.81231,071
5/20/201440.2840.7940.2840.77453,871
5/19/201440.3740.5240.2140.44106,287
5/16/201440.3340.4640.0340.3769,470
5/15/201440.7040.7940.2840.3384,770
5/14/201440.5340.8340.5040.7879,675
5/13/201440.7640.8940.2040.54122,644
5/12/201440.8641.1140.5240.62133,610
5/9/201441.1041.1040.5740.64126,247
5/8/201440.6841.1840.6840.94142,135
5/7/201440.4040.8240.3240.71133,870
5/6/201439.6340.3239.2440.22313,378
5/5/201439.3539.5739.2039.48167,531
5/2/201439.0039.3338.7039.24173,762
5/1/201438.8639.1038.8038.9994,427
4/30/201439.1239.1438.8138.99159,056
4/29/201439.2239.4038.9739.09156,043
4/28/201439.1739.4039.0039.12177,391
4/25/201439.6239.7039.0639.1787,705
4/24/201439.9740.1239.6839.74119,732
4/23/201439.2339.8239.1839.8292,827
4/22/201439.4539.4738.9239.07204,920
4/21/201439.7039.7339.3939.4185,714
4/17/201439.7239.9539.7039.7382,860
4/16/201439.7439.7939.4639.76188,501
4/15/201439.2739.7139.1639.43214,505
4/14/201439.0039.4539.0039.27111,016
4/11/201439.1039.2038.9138.92108,430
4/10/201439.0139.3738.8239.08243,731
4/9/201438.3238.7238.2138.65115,537
4/8/201438.4438.6638.0038.37229,438
4/7/201438.9438.9738.2838.28161,413
4/4/201439.2239.5038.9338.9789,465
4/3/201439.6739.6739.0939.1976,373
4/2/201439.5639.6639.4439.5098,429
4/1/201439.4539.5439.3139.50132,979
Trading Center