$39.90 -0.22 (%) Brookfield Infrastructure Partners LP - NYSE

Aug. 28, 2015 | 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
8/28/201540.2540.3639.4139.90349,480
8/27/201539.1541.0139.1540.12727,740
8/26/201539.1039.3638.4438.97510,080
8/25/201539.7540.0338.3138.49627,497
8/24/201538.1839.7036.9638.15831,012
8/21/201540.5340.6339.6339.70303,812
8/20/201540.2940.8040.0640.53490,399
8/19/201540.3541.4040.2540.28693,357
8/18/201540.7941.0440.2040.22823,879
8/17/201541.7141.9139.5040.53936,019
8/14/201542.0042.0941.7742.05180,266
8/13/201542.2142.2541.8542.0099,590
8/12/201541.8142.3541.6542.26207,540
8/11/201542.0742.0741.7341.81171,371
8/10/201541.8842.2841.7042.24179,746
8/7/201541.2242.4340.9241.70161,695
8/6/201540.7041.3540.7041.28263,653
8/5/201542.2842.7840.4840.71406,888
8/4/201542.6643.0042.0242.10250,131
8/3/201541.8542.6641.8442.61112,181
7/31/201542.7042.8641.8441.86418,564
7/30/201542.4042.9442.0842.66183,364
7/29/201542.2942.8342.1242.39178,293
7/28/201541.2642.4941.2242.26162,117
7/27/201541.3741.5841.0241.07276,649
7/24/201542.2542.3841.2541.42208,808
7/23/201541.7742.3641.4042.19323,054
7/22/201542.0042.0841.4641.64195,411
7/21/201543.1243.2642.0042.08277,404
7/20/201544.2244.2643.0143.11224,202
7/17/201544.2744.3644.1944.27156,013
7/16/201544.2144.5844.2144.34149,165
7/15/201544.6344.7944.0344.11145,324
7/14/201544.6144.9244.5544.72425,768
7/13/201544.5044.6844.2944.54278,898
7/10/201544.4044.5744.3444.4686,399
7/9/201545.0645.2644.1944.32118,304
7/8/201544.6345.0544.4644.87122,158
7/7/201544.1244.8544.0444.81205,018
7/6/201544.2944.4144.0744.18193,459
7/2/201544.7044.9344.5444.65136,880
7/1/201544.6045.3644.3644.70144,472
6/30/201544.5644.7144.2844.63151,789
6/29/201545.2145.2144.5044.51154,820
6/26/201545.3645.5045.1445.46149,465
6/25/201545.2445.4845.1745.40497,945
6/24/201544.9045.1444.8045.01245,008
6/23/201544.4644.8544.3244.78130,047
6/22/201544.7344.8944.3744.67164,192
6/19/201544.6744.7944.5144.58209,897
6/18/201544.6544.8744.5344.80135,226
6/17/201543.7344.6543.7244.46651,118
6/16/201543.4043.7043.1343.60194,398
6/15/201543.8743.8743.3243.36132,539
6/12/201544.0144.1643.7843.88236,062
6/11/201543.8444.1543.6544.06180,300
6/10/201543.5943.8343.2543.68113,569
6/9/201543.0543.4742.9843.2598,298
6/8/201542.6943.0242.5242.98190,421
6/5/201542.9543.1542.6342.73138,983
6/4/201543.1243.4842.9643.00165,901
6/3/201543.6643.6943.0743.22127,363
6/2/201543.2343.6243.1543.51153,042
6/1/201543.2243.3142.7243.08148,044
5/29/201543.3343.4043.0143.25104,710
5/28/201543.6043.6543.1143.42198,157
5/27/201543.9544.0543.3443.68150,228
5/26/201545.0045.0144.1244.30225,392
5/22/201544.6644.9644.5444.88141,193
5/21/201544.6744.8944.4744.75186,370
5/20/201544.9745.0544.6744.73208,649
5/19/201544.5145.0844.3644.87261,017
5/18/201544.9344.9344.5844.63132,579
5/15/201544.9145.0544.5744.88169,060
5/14/201544.8245.0044.6344.97158,249
5/13/201544.7444.9444.5744.70177,034
5/12/201545.0445.0844.4844.50283,722
5/11/201545.2045.2044.7144.89134,756
5/8/201544.9145.1844.8144.87183,067
5/7/201544.5344.7444.1244.74173,738
5/6/201544.4444.7744.1144.30190,191
5/5/201543.7144.3743.7144.15127,517
5/4/201544.4344.6044.0044.05144,822
5/1/201543.8544.4743.6044.20180,941
4/30/201544.1644.4343.5543.93245,055
4/29/201544.5944.7444.2644.52134,529
4/28/201544.7644.8744.5044.56220,676
4/27/201544.8444.9044.6444.66187,823
4/24/201544.7344.8844.5844.77264,732
4/23/201544.7044.8044.5444.69109,044
4/22/201544.8044.8644.6044.65103,466
4/21/201544.8444.8444.2444.69280,568
4/20/201544.8044.9444.5044.83257,994
4/17/201544.4744.8044.1544.77265,146
4/16/201544.9344.9344.4744.80241,674
4/15/201544.6444.8544.5644.67282,020
4/14/201544.7044.8244.4544.62459,653
4/13/201544.6144.6744.4644.56511,228
4/10/201544.7144.8544.6144.73406,446
4/9/201544.7544.8544.5544.61623,624
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!