$32.46 +0.42 (%) Brookfield Infrastructure Partners LP - New York Stock Exchange, Inc.

Dec. 7, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BIP historical data

Date Open High Low Close Volume
12/7/201632.0732.5531.9132.46750,158
12/6/201631.9932.0931.8332.04409,573
12/5/201632.0032.0231.5931.99508,438
12/2/201631.9332.0031.8132.00522,403
12/1/201631.8131.9531.6131.861,020,942
11/30/201631.7031.8031.4231.50762,255
11/29/201631.1531.8131.0331.694,208,990
11/28/201633.0333.0632.5932.81192,529
11/25/201633.1833.3232.9633.04124,524
11/23/201633.1333.5532.9933.05886,936
11/22/201633.0933.6632.5932.99173,140
11/21/201632.3233.2032.2333.02216,642
11/18/201632.3032.3031.9332.22145,925
11/17/201631.7832.4631.7832.11224,760
11/16/201631.7332.1231.7131.92192,865
11/15/201631.1331.9331.1331.76355,346
11/14/201632.5332.5430.7631.16409,296
11/11/201632.3432.7832.2032.27183,040
11/10/201634.5034.5032.4832.48440,847
11/9/201632.5834.0032.5333.98271,690
11/8/201633.5033.9633.3833.71119,096
11/7/201632.3633.7032.3633.44189,022
11/4/201632.6133.2531.0332.08462,671
11/3/201632.9933.2832.8433.21104,899
11/2/201633.3733.4532.5732.93195,106
11/1/201633.9434.0333.2533.29202,210
10/31/201633.6834.2433.6833.83169,918
10/28/201634.0034.2133.7133.88161,918
10/27/201634.4034.4133.9034.16136,474
10/26/201634.1034.3433.9034.18108,750
10/25/201634.0934.4034.0634.11116,236
10/24/201634.3434.4933.9834.16147,149
10/21/201634.4434.8534.1234.30156,610
10/20/201634.4934.7834.2734.34141,522
10/19/201633.9534.3233.9034.29165,957
10/18/201634.2534.6133.8833.99164,784
10/17/201634.0534.1733.9534.04112,526
10/14/201633.8434.2333.8434.02120,350
10/13/201633.6534.1033.4733.90140,481
10/12/201633.1833.6533.0633.61145,705
10/11/201633.8633.8633.1233.16151,340
10/10/201633.4233.9933.4233.8085,483
10/7/201633.4133.6933.1833.42152,906
10/6/201633.7533.9433.4133.44141,192
10/5/201633.9033.9533.5433.85220,249
10/4/201634.6834.6833.5333.66235,658
10/3/201634.7834.9234.3534.57147,245
9/30/201634.6534.8834.3334.64250,074
9/29/201634.2134.4934.0734.34154,548
9/28/201633.8334.3433.8334.22198,986
9/27/201634.4034.4033.6933.97250,565
9/26/201634.2835.0334.2634.38193,341
9/23/201634.2134.6333.5234.58213,662
9/22/201633.9134.5833.7834.07266,613
9/21/201633.5733.7432.7533.55206,027
9/20/201634.2234.2433.2233.29270,358
9/19/201633.0134.1133.0133.97335,609
9/16/201632.6433.0632.5032.74228,801
9/15/201631.9933.0831.9832.85257,143
9/14/201647.0147.6946.9347.58109,560
9/13/201647.3447.3446.5146.82116,824
9/12/201647.3148.4246.7947.83169,832
9/9/201649.1649.1947.5347.67188,809
9/8/201649.1649.8949.1149.59192,502
9/7/201649.1449.1448.8649.02174,978
9/6/201648.8049.1748.7149.10109,082
9/2/201648.6248.8248.5448.70102,304
9/1/201647.7048.2047.4948.05102,621
8/31/201648.1048.5747.8747.94108,091
8/30/201648.3048.6348.1448.3196,665
8/29/201648.4448.6848.2448.39105,277
8/26/201649.2549.4348.5948.67161,478
8/25/201648.9349.1748.8448.9099,619
8/24/201649.6849.6849.0049.07109,585
8/23/201649.2749.6648.9649.35105,175
8/22/201649.1049.1048.7548.87169,713
8/19/201649.8750.0348.8049.10150,564
8/18/201649.9850.3749.7850.06140,378
8/17/201649.8150.3949.5050.00116,702
8/16/201650.3450.3449.7149.81104,814
8/15/201650.2050.4949.8950.04152,383
8/12/201650.4250.5249.9050.0089,831
8/11/201650.1950.6350.0350.13143,726
8/10/201650.0550.2049.7650.07169,960
8/9/201649.5949.6249.3149.56104,414
8/8/201649.0549.7148.9249.37123,824
8/5/201648.8249.0948.1948.93148,361
8/4/201647.6048.8847.4348.52184,575
8/3/201646.5147.7446.5147.10154,510
8/2/201646.2846.8646.1746.68145,445
8/1/201647.1847.1846.2446.2877,392
7/29/201645.7547.2345.6247.06135,053
7/28/201645.6045.9545.1845.56123,268
7/27/201646.4746.4745.6745.6898,258
7/26/201646.4046.8346.1946.2566,943
7/25/201646.7546.7546.0746.4483,954
7/22/201647.0247.2946.4246.7476,761
7/21/201647.8348.0446.9146.99112,531
7/20/201647.0048.1246.9547.82175,978
7/19/201646.6547.3746.4347.10151,953
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center