$37.92 0.00 (%) Brookfield Infrastructure Partners LP - NYSE

Oct. 1, 2014 | 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
10/1/201437.9038.1137.8937.92154,875
9/30/201438.4438.5537.8438.00345,041
9/29/201438.4538.6638.1138.33165,834
9/26/201438.3938.6838.0638.57233,303
9/25/201439.1039.2838.2938.30277,774
9/24/201439.6939.6939.0739.12276,498
9/23/201439.6740.0039.5239.66157,460
9/22/201439.7640.1939.6839.71184,509
9/19/201439.8540.1839.6840.05335,600
9/18/201440.0940.0939.7539.84285,478
9/17/201440.6540.7139.8139.93302,957
9/16/201440.2440.8240.2440.71329,879
9/15/201440.4340.4539.7940.37180,709
9/12/201441.7241.7940.3340.55218,122
9/11/201441.6541.7241.0941.6762,900
9/10/201441.7041.7741.3441.6487,075
9/9/201441.9941.9941.6341.8787,385
9/8/201442.4042.4041.8242.10361,683
9/5/201442.0942.4042.0042.3657,512
9/4/201441.8742.3541.7542.22107,123
9/3/201441.9042.2041.5741.85109,407
9/2/201442.2642.4541.8942.0982,337
8/29/201442.2742.4741.7042.4565,689
8/28/201441.8842.1441.7242.0569,813
8/27/201442.0442.5441.8442.04197,129
8/26/201442.1642.8342.1042.65147,395
8/25/201441.3842.1041.2542.09119,279
8/22/201441.2741.4941.1141.3869,681
8/21/201441.2341.4241.1141.4058,679
8/20/201441.3041.4540.9941.2483,543
8/19/201441.3441.5441.2441.37106,489
8/18/201441.5041.5440.9341.22122,479
8/15/201440.9241.3640.4741.2997,802
8/14/201439.9540.8239.9040.7765,109
8/13/201440.3740.4439.8639.9991,455
8/12/201440.9040.9040.0940.1293,755
8/11/201440.2040.8640.0340.78182,664
8/8/201439.2040.0039.2039.9661,868
8/7/201439.3839.9639.1339.4292,882
8/6/201439.0539.6639.0039.30112,423
8/5/201439.6039.8039.1039.23102,859
8/4/201439.8039.8939.4039.7691,402
8/1/201439.4839.9438.4939.71249,366
7/31/201440.0340.1039.5639.65120,803
7/30/201441.0041.0439.9940.11153,911
7/29/201442.0042.0040.8841.04124,212
7/28/201441.5841.9941.4541.95212,522
7/25/201441.4741.8241.3741.5867,555
7/24/201441.1841.7241.1141.6875,372
7/23/201441.3041.3841.0441.1866,474
7/22/201441.3841.5240.8541.10135,061
7/21/201441.0041.4140.8541.3088,489
7/18/201440.6441.1940.5740.9258,523
7/17/201440.4840.8940.4840.6378,523
7/16/201440.5440.5940.3540.4362,636
7/15/201440.5640.5640.2440.4072,945
7/14/201440.5340.7540.3540.5465,817
7/11/201440.9440.9440.4940.5064,126
7/10/201440.9241.0240.8440.9680,435
7/9/201440.6741.0340.6240.91112,267
7/8/201440.6540.8740.5540.80161,182
7/7/201441.1541.2140.5140.60170,187
7/3/201441.0541.3040.9141.0591,606
7/2/201441.6141.6140.9241.05140,092
7/1/201441.7242.0041.6041.7491,031
6/30/201441.7941.7941.4241.72174,400
6/27/201441.0041.8541.0041.7361,339
6/26/201441.1541.2740.9841.1769,719
6/25/201441.2541.5241.0541.25140,762
6/24/201441.3241.3341.0641.07158,493
6/23/201441.2641.5841.0741.17200,926
6/20/201441.5141.6541.2941.30181,213
6/19/201441.6141.7041.2641.2899,461
6/18/201441.3641.5341.2641.44101,582
6/17/201440.9841.3140.7041.2978,197
6/16/201441.1141.2940.9040.98115,781
6/13/201441.0941.0940.7540.92125,738
6/12/201441.3841.5640.8240.87188,617
6/11/201441.6241.8841.1541.56144,875
6/10/201441.7241.7541.5141.62136,360
6/9/201441.7842.0941.6041.61139,909
6/6/201441.4041.8141.4041.68251,969
6/5/201440.8441.6140.7241.59155,012
6/4/201440.9741.0240.5840.8789,745
6/3/201440.7741.1340.6540.98167,239
6/2/201440.7440.9540.5940.80159,961
5/30/201440.3840.9640.1140.68122,561
5/29/201440.8140.9640.1840.23121,732
5/28/201441.6741.6740.6540.96122,968
5/27/201441.7942.0541.6141.95184,025
5/23/201441.3141.5041.2541.42122,881
5/22/201440.8141.4840.8141.31138,113
5/21/201440.7140.9440.5040.81231,071
5/20/201440.2840.7940.2840.77453,871
5/19/201440.3740.5240.2140.44106,287
5/16/201440.3340.4640.0340.3769,470
5/15/201440.7040.7940.2840.3384,770
5/14/201440.5340.8340.5040.7879,675
5/13/201440.7640.8940.2040.54122,644
5/12/201440.8641.1140.5240.62133,610
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center