$46.77 +1.21 (%) Brookfield Infrastructure Partners LP - New York Stock Exchange, Inc.

Jul. 29, 2016 | 11:38 AM

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
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
7/18/201646.5647.1946.5146.92151,257
7/15/201646.7346.7346.0446.56144,477
7/14/201646.7247.0546.2446.29102,417
7/13/201646.8047.3146.5146.66129,967
7/12/201646.4447.1946.2046.82180,434
7/11/201646.3146.5545.5446.20127,369
7/8/201646.0046.3945.5946.31114,138
7/7/201646.9846.9845.3445.64192,116
7/6/201645.1646.5644.4246.38343,018
7/5/201646.1146.2245.5145.70294,005
7/1/201645.0046.4445.0046.13245,029
6/30/201644.3745.2644.0445.26211,088
6/29/201642.6444.2942.6444.16151,526
6/28/201642.5542.5541.9742.16189,941
6/27/201642.4642.7141.6841.87341,811
6/24/201643.1744.2342.5243.07265,616
6/23/201644.4844.6944.2444.59106,034
6/22/201644.4144.5244.0844.11156,526
6/21/201645.1045.1044.0744.35143,088
6/20/201644.4345.0544.1344.7286,722
6/17/201644.0544.3843.8344.2172,884
6/16/201643.7044.1243.0943.86155,240
6/15/201644.1244.2443.7844.04231,869
6/14/201644.3144.4043.7343.85218,549
6/13/201645.0745.0744.3844.39318,133
6/10/201645.1245.2644.7545.10136,173
6/9/201644.7745.3044.5845.15140,052
6/8/201644.2044.8344.2044.67339,286
6/7/201643.9144.1143.5643.82161,051
6/6/201643.1943.9343.1543.71115,376
6/3/201643.1043.7542.9843.08128,480
6/2/201642.5243.2242.5042.9998,641
6/1/201642.7442.9642.0042.85100,711
5/31/201642.4542.9342.3342.76232,840
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center