Brookfield Infrastructure Partners LP $39.73

down -0.03


17/4/2014 06:40 PM  |  NYSE : BIP  
Industries : Utilities / Diversified Utilities
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BIP historical data

Date Open High Low Close Volume
4/17/201439.7239.9539.7039.7382,860
4/16/201439.7439.7939.4639.76188,501
4/15/201439.2739.7139.1639.43214,505
4/14/201439.0039.4539.0039.27111,016
4/11/201439.1039.2038.9138.92108,430
4/10/201439.0139.3738.8239.08243,731
4/9/201438.3238.7238.2138.65115,537
4/8/201438.4438.6638.0038.37229,438
4/7/201438.9438.9738.2838.28161,413
4/4/201439.2239.5038.9338.9789,465
4/3/201439.6739.6739.0939.1976,373
4/2/201439.5639.6639.4439.5098,429
4/1/201439.4539.5439.3139.50132,979
3/31/201439.4939.5239.2839.45138,921
3/28/201438.8939.2738.8939.22141,918
3/27/201439.0739.1938.8238.95212,828
3/26/201438.9839.2038.9638.99267,761
3/25/201439.0839.1538.7638.96223,155
3/24/201439.0539.2538.6339.07195,732
3/21/201438.0839.1238.0339.041,076,880
3/20/201438.0038.3037.7838.07221,293
3/19/201438.1738.5738.0238.13172,403
3/18/201438.2738.3237.9738.25181,477
3/17/201438.0238.6038.0038.11347,480
3/14/201437.7638.0637.7637.96241,152
3/13/201437.9938.3537.6337.79219,876
3/12/201436.9837.9236.9837.84350,432
3/11/201436.7237.1436.4837.14379,235
3/10/201436.9736.9936.5336.57289,621
3/7/201437.3937.4836.8236.98260,445
3/6/201437.3537.6037.3037.39275,975
3/5/201437.9137.9537.2637.29271,146
3/4/201437.8638.1837.8237.85304,457
3/3/201437.2737.8537.2037.77335,774
2/28/201436.7037.8236.6537.40249,584
2/27/201436.5136.7936.4036.55481,688
2/26/201437.0337.0336.4936.49329,616
2/25/201437.1837.2737.0037.22431,140
2/24/201437.2437.5137.0237.18866,072
2/21/201437.5037.5737.0337.07253,990
2/20/201437.3937.6637.3737.49150,173
2/19/201437.8837.9037.3937.47184,241
2/18/201437.9138.1437.7737.82184,937
2/14/201437.8038.0337.7137.92244,746
2/13/201437.8438.0537.6837.82203,214
2/12/201437.5837.9937.5837.87225,738
2/11/201437.4037.7437.3037.38279,427
2/10/201436.8337.3736.5637.31170,471
2/7/201436.0836.8036.0036.80165,349
2/6/201435.8136.1735.5835.83331,017
2/5/201435.9536.3035.6235.72422,865
2/4/201436.2736.4535.8236.13340,252
2/3/201436.9237.1036.3036.36255,445
1/31/201436.5036.9536.3436.79208,760
1/30/201436.5236.7536.4636.62177,758
1/29/201436.5136.6636.2136.44338,092
1/28/201436.5036.9236.5036.68183,606
1/27/201437.0837.3536.6136.61250,942
1/24/201436.8037.1836.7837.05363,141
1/23/201437.0037.0836.8236.95260,822
1/22/201437.3737.5037.0637.06293,764
1/21/201437.7937.7937.3737.48146,241
1/17/201437.9538.0637.5337.79181,015
1/16/201437.6838.0037.6237.99174,893
1/15/201437.6537.8337.5737.68142,433
1/14/201438.2738.2737.6137.64257,528
1/13/201438.7939.2138.2338.26224,475
1/10/201438.3239.0338.3038.92164,996
1/9/201438.6038.6038.0038.28269,801
1/8/201438.7138.8038.3938.50140,449
1/7/201438.8539.1238.7038.71136,007
1/6/201438.9939.2238.8238.82128,588
1/3/201439.0339.2538.8638.91114,784
1/2/201439.0239.2338.5838.80216,982
12/31/201339.0139.2739.0139.22117,872
12/30/201339.0239.1638.9139.05109,191
12/27/201339.2339.2538.9039.10148,081
12/26/201339.0039.2838.8639.07199,322
12/24/201337.7838.8737.6938.74170,832
12/23/201337.3037.8637.3037.59279,794
12/20/201337.3037.8437.0837.18577,082
12/19/201337.3537.4236.9837.091,507,390
12/18/201337.2337.2336.7237.01459,224
12/17/201337.4937.6437.0037.101,144,320
12/16/201337.5037.6337.2737.56391,787
12/13/201337.0337.4536.8937.20195,321
12/12/201336.4036.9036.3636.83305,681
12/11/201337.0037.0236.3436.421,266,280
12/10/201337.3437.4736.8237.00702,022
12/9/201337.7037.8037.3037.35210,433
12/6/201337.5137.8437.4337.63154,871
12/5/201337.8437.8637.2937.41126,727
12/4/201337.8237.9737.5737.72140,565
12/3/201338.0638.1437.6537.89188,580
12/2/201338.1138.5837.9438.19449,858
11/29/201338.2538.7238.1038.28183,302
11/27/201338.8139.0038.2238.25462,266
11/26/201338.6138.8938.5038.61273,096
11/25/201339.9039.9039.1139.29337,588
11/22/201340.2540.2539.7439.91207,709
Trading Center