$42.42 +0.11 (%) Brookfield Infrastructure Partners LP - New York Stock Exchange, Inc.

May. 27, 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
5/27/201642.5042.6142.1542.42115,538
5/26/201642.3042.5142.0642.31138,074
5/25/201642.6242.8442.2942.62208,428
5/24/201642.6842.9042.4442.55142,084
5/23/201642.6342.7142.3742.4757,423
5/20/201642.7642.9642.5242.70160,023
5/19/201643.2543.2542.5642.76110,336
5/18/201643.6843.9743.2543.25119,775
5/17/201643.3543.9543.2943.8393,580
5/16/201643.3843.9243.2643.3596,490
5/13/201642.8643.1142.6542.96131,752
5/12/201643.6343.8643.2843.3676,490
5/11/201643.0643.6542.7443.41108,850
5/10/201642.9243.4042.3443.20214,499
5/9/201643.4643.4642.5442.75162,850
5/6/201642.1243.4942.1243.27150,551
5/5/201641.3042.4541.3042.27107,319
5/4/201641.9341.9741.2241.52113,107
5/3/201641.6942.2341.0541.98176,152
5/2/201642.1042.3041.8442.06182,787
4/29/201642.6142.7841.8142.18117,216
4/28/201642.5542.9942.4942.5892,141
4/27/201642.3042.8640.7642.58135,856
4/26/201642.2042.6142.1342.28105,395
4/25/201642.0342.2541.7842.1398,945
4/22/201641.8742.6441.8742.04176,493
4/21/201642.0042.0141.4841.83122,812
4/20/201641.7042.0041.2141.92140,860
4/19/201641.5441.9341.4741.78171,523
4/18/201641.2541.5941.2041.48109,092
4/15/201641.4541.7841.3341.4872,145
4/14/201641.5141.6941.2541.47347,655
4/13/201641.6041.6041.3241.59243,310
4/12/201641.3241.7140.9241.60373,524
4/11/201640.8041.3340.7041.09139,850
4/8/201640.1040.7140.1040.64309,116
4/7/201640.0040.2139.5539.65199,095
4/6/201640.0540.4039.8440.18162,447
4/5/201639.5240.4939.1040.17309,961
4/4/201641.6341.7540.2240.32315,750
4/1/201641.8642.2841.3741.85156,936
3/31/201641.4442.3341.2642.13184,043
3/30/201641.0041.5540.8741.36168,138
3/29/201640.5140.8740.1740.77126,784
3/28/201639.9040.5639.8440.48192,067
3/24/201639.3340.0639.2839.90151,223
3/23/201640.6540.7039.7439.74255,632
3/22/201640.6140.9240.1140.66206,387
3/21/201640.1540.7740.0840.72190,816
3/18/201640.4440.5840.1140.15250,366
3/17/201640.0340.6739.9840.25280,680
3/16/201639.7240.2439.5240.00197,584
3/15/201638.9939.8238.6839.80127,056
3/14/201639.3439.5438.9639.3588,487
3/11/201639.2539.6139.0239.46158,600
3/10/201639.1839.4638.5838.98146,897
3/9/201638.8139.2538.5939.14176,201
3/8/201639.1539.1938.4938.65202,481
3/7/201637.6639.0137.5138.93209,061
3/4/201637.5337.8237.2037.82229,641
3/3/201637.4437.4636.8137.36272,713
3/2/201638.0038.0437.0437.33180,228
3/1/201637.9138.3737.4738.02440,055
2/29/201637.2337.6837.2337.65245,050
2/26/201637.0037.3536.9337.23247,080
2/25/201636.1936.9636.1936.89278,170
2/24/201636.1436.9935.6936.67312,823
2/23/201635.9236.4135.7236.33239,170
2/22/201635.9136.4835.3135.66494,242
2/19/201635.3935.5634.9735.32196,510
2/18/201635.3535.8335.2935.52307,982
2/17/201635.0835.4334.7835.21356,886
2/16/201634.6835.1034.2534.59290,491
2/12/201634.4134.7334.0334.26235,675
2/11/201634.7134.8433.4633.91528,294
2/10/201635.3335.7334.9735.10214,103
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center