$43.68 -0.62 (%) Brookfield Infrastructure Partners LP - NYSE

May. 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
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
3/4/201545.7145.7144.3544.53141,907
3/3/201545.3946.0345.3045.84115,534
3/2/201545.5145.6545.0745.42121,479
2/27/201545.4545.8545.3745.45147,228
2/26/201545.9646.0545.4345.671,212,664
2/25/201545.3646.0545.2145.851,770,939
2/24/201545.3146.1845.1845.79245,765
2/23/201545.0445.6744.9345.33328,437
2/20/201544.4245.3344.2545.21235,991
2/19/201544.7544.8744.1244.46407,258
2/18/201545.6745.7544.5144.75286,321
2/17/201546.2646.5545.9346.03186,898
2/13/201546.4146.5946.0946.20178,280
2/12/201545.4946.5545.2446.41198,336
2/11/201544.4745.4244.1345.38167,084
2/10/201544.3044.6643.8744.59120,048
2/9/201544.8345.0644.1244.24125,860
2/6/201545.3045.6144.5144.82157,439
2/5/201544.0645.6544.0645.47321,788
2/4/201542.3144.3242.3143.84302,672
2/3/201542.6942.7942.2842.53299,125
2/2/201541.9842.5541.9842.28128,086
1/30/201542.3142.3141.7441.96175,763
1/29/201542.3542.3842.0042.26220,651
1/28/201542.5442.6042.1042.29236,587
1/27/201542.3942.6942.2342.41110,056
1/26/201543.0743.0742.4742.55133,839
1/23/201543.2643.4842.9543.06113,451
1/22/201542.2943.5442.1143.26137,470
1/21/201542.2242.5541.9042.20139,186
1/20/201542.9343.2142.0042.07172,800
1/16/201542.5243.0042.2442.94109,681
1/15/201543.5843.5842.3242.7696,159
1/14/201542.8443.5542.5343.33173,820
1/13/201543.2143.5742.8843.2595,855
1/12/201543.3643.4543.0443.06213,362
1/9/201542.7943.5442.7343.14100,782
1/8/201542.3142.9642.1542.79115,020
1/7/201541.9642.4741.6242.26118,497
1/6/201541.9342.2141.7041.90150,994
1/5/201542.4042.4341.9442.00290,110
1/2/201541.9742.6341.6342.45142,300
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center