$42.16 0.00 (%) Brookfield Infrastructure Partners LP - New York Stock Exchange, Inc.

Jun. 28, 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center