$40.55 0.00 (%) Brookfield Infrastructure Partners LP - NYSE

Dec. 18, 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
12/18/201440.0040.5939.7140.55237,826
12/17/201439.8339.9439.4339.74171,507
12/16/201439.9240.2139.2539.59147,615
12/15/201440.8340.8339.6039.91248,015
12/12/201441.1541.1740.5040.66122,489
12/11/201441.2541.4040.6841.28268,288
12/10/201441.2141.4040.7841.06294,728
12/9/201442.0842.0841.2841.40225,669
12/8/201442.6942.7441.7842.00191,317
12/5/201442.9342.9342.4042.60134,161
12/4/201442.2842.9942.2642.99192,954
12/3/201442.4442.7642.1942.31200,272
12/2/201441.7642.7341.5442.27240,655
12/1/201441.8442.0141.4441.70362,275
11/28/201441.7842.0441.4241.50152,013
11/26/201441.8942.1241.2341.65261,112
11/25/201441.4141.7641.0041.64123,883
11/24/201441.6941.9641.4241.82116,904
11/21/201442.3942.4541.5541.56178,765
11/20/201441.5442.2841.4241.97259,713
11/19/201441.0941.5840.7641.53223,147
11/18/201440.6840.8240.3940.80111,227
11/17/201440.4741.0140.3140.54232,095
11/14/201440.8441.1740.5940.7595,167
11/13/201441.0741.1640.5840.82117,676
11/12/201440.9541.1640.5741.07182,121
11/11/201441.1041.1340.6341.10144,778
11/10/201440.5041.0340.4040.95164,653
11/7/201439.7140.4939.4940.41229,168
11/6/201439.7039.7739.2239.57255,530
11/5/201440.4940.4939.5239.81228,280
11/4/201440.2140.3540.0040.01101,733
11/3/201440.6040.6040.1240.33152,129
10/31/201440.4240.6340.2040.59204,382
10/30/201439.9740.5139.7940.43229,340
10/29/201439.9740.0939.5740.08180,028
10/28/201439.6540.0139.4439.95187,159
10/27/201439.7939.8139.2039.50143,212
10/24/201439.8239.9839.5039.82245,497
10/23/201439.9039.9039.5239.76208,514
10/22/201439.4539.9439.1839.48166,137
10/21/201438.8539.5538.6539.40324,786
10/20/201438.2238.6638.0738.60202,465
10/17/201438.6038.8838.1338.21217,891
10/16/201437.0038.6436.9638.29352,087
10/15/201437.5337.6636.9137.44400,085
10/14/201437.7037.8037.3537.76367,700
10/13/201437.5337.8537.1637.36147,845
10/10/201437.9838.0137.3837.54242,329
10/9/201437.4538.1837.4537.82256,935
10/8/201437.5237.5937.0537.51285,476
10/7/201437.5237.8537.2837.35320,240
10/6/201437.2537.8237.2437.66363,731
10/3/201437.4037.5737.0037.10450,748
10/2/201438.0638.0636.6637.42489,274
10/1/201437.9038.1137.8937.92154,875
9/30/201438.4438.5537.8438.00345,786
9/29/201438.4538.6638.1138.33166,585
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center