$34.58 +0.51 (%) Brookfield Infrastructure Partners LP - New York Stock Exchange, Inc.

Sep. 23, 2016 | 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
9/23/201634.2134.6333.5234.58213,662
9/22/201633.9134.5833.7834.07266,613
9/21/201633.5733.7432.7533.55206,027
9/20/201634.2234.2433.2233.29270,358
9/19/201633.0134.1133.0133.97335,609
9/16/201632.6433.0632.5032.74228,801
9/15/201631.9933.0831.9832.85257,143
9/14/201647.0147.6946.9347.58109,560
9/13/201647.3447.3446.5146.82116,824
9/12/201647.3148.4246.7947.83169,832
9/9/201649.1649.1947.5347.67188,809
9/8/201649.1649.8949.1149.59192,502
9/7/201649.1449.1448.8649.02174,978
9/6/201648.8049.1748.7149.10109,082
9/2/201648.6248.8248.5448.70102,304
9/1/201647.7048.2047.4948.05102,621
8/31/201648.1048.5747.8747.94108,091
8/30/201648.3048.6348.1448.3196,665
8/29/201648.4448.6848.2448.39105,277
8/26/201649.2549.4348.5948.67161,478
8/25/201648.9349.1748.8448.9099,619
8/24/201649.6849.6849.0049.07109,585
8/23/201649.2749.6648.9649.35105,175
8/22/201649.1049.1048.7548.87169,713
8/19/201649.8750.0348.8049.10150,564
8/18/201649.9850.3749.7850.06140,378
8/17/201649.8150.3949.5050.00116,702
8/16/201650.3450.3449.7149.81104,814
8/15/201650.2050.4949.8950.04152,383
8/12/201650.4250.5249.9050.0089,831
8/11/201650.1950.6350.0350.13143,726
8/10/201650.0550.2049.7650.07169,960
8/9/201649.5949.6249.3149.56104,414
8/8/201649.0549.7148.9249.37123,824
8/5/201648.8249.0948.1948.93148,361
8/4/201647.6048.8847.4348.52184,575
8/3/201646.5147.7446.5147.10154,510
8/2/201646.2846.8646.1746.68145,445
8/1/201647.1847.1846.2446.2877,392
7/29/201645.7547.2345.6247.06135,053
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center