Brookfield Infrastructure Partners LP Historical Stock Prices

BIP 
$42.65
*  
0.56
1.33%
Get BIP Alerts
*Delayed - data as of Aug. 26, 2014  -  Find a broker to begin trading BIP now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    BIP Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 26-MAY-2014 TO 26-AUG-2014

Date Open High Low Close / Last Volume
16:00  42.32  42.83  42.10  42.65 147,395
08/26/2014 42.16 42.83 42.1 42.65 147,195
08/25/2014 41.38 42.1 41.25 42.09 119,079
08/22/2014 41.27 41.487 41.11 41.38 69,681
08/21/2014 41.23 41.42 41.11 41.4 58,679
08/20/2014 41.3 41.45 40.99 41.24 83,543
08/19/2014 41.34 41.54 41.24 41.37 106,489
08/18/2014 41.5 41.54 40.93 41.22 122,479
08/15/2014 40.92 41.36 40.47 41.29 97,802
08/14/2014 39.95 40.82 39.9 40.77 65,109
08/13/2014 40.37 40.44 39.86 39.99 91,247
08/12/2014 40.9 40.9 40.09 40.12 93,755
08/11/2014 40.2 40.86 40.03 40.78 182,664
08/08/2014 39.2 40 39.2 39.96 61,868
08/07/2014 39.38 39.96 39.13 39.42 92,882
08/06/2014 39.05 39.66 39 39.3 112,423
08/05/2014 39.6 39.8 39.0965 39.23 102,859
08/04/2014 39.8 39.89 39.4 39.76 91,402
08/01/2014 39.48 39.94 38.49 39.71 249,366
07/31/2014 40.03 40.1 39.56 39.65 120,803
07/30/2014 41 41.04 39.99 40.11 153,911
07/29/2014 42 42 40.88 41.04 124,212
07/28/2014 41.58 41.99 41.45 41.95 212,129
07/25/2014 41.47 41.82 41.37 41.58 67,555
07/24/2014 41.18 41.72 41.11 41.68 75,372
07/23/2014 41.3 41.38 41.035 41.18 66,474
07/22/2014 41.38 41.52 40.85 41.1 135,061
07/21/2014 41 41.4099 40.85 41.3 88,483
07/18/2014 40.64 41.19 40.57 40.92 58,523
07/17/2014 40.48 40.89 40.48 40.63 78,523
07/16/2014 40.54 40.59 40.3501 40.43 62,636
07/15/2014 40.56 40.56 40.24 40.4 72,945
07/14/2014 40.53 40.75 40.35 40.54 65,817
07/11/2014 40.94 40.94 40.49 40.5 64,126
07/10/2014 40.92 41.02 40.84 40.96 80,435
07/09/2014 40.67 41.03 40.62 40.91 112,267
07/08/2014 40.65 40.87 40.55 40.8 161,182
07/07/2014 41.15 41.21 40.51 40.6 170,187
07/03/2014 41.05 41.3 40.9101 41.05 91,606
07/02/2014 41.61 41.61 40.92 41.05 140,092
07/01/2014 41.72 42 41.6 41.74 91,031
06/30/2014 41.79 41.79 41.42 41.72 174,400
06/27/2014 41 41.85 41 41.73 61,339
06/26/2014 41.15 41.27 40.98 41.17 69,719
06/25/2014 41.25 41.52 41.05 41.25 140,762
06/24/2014 41.32 41.33 41.06 41.07 158,493
06/23/2014 41.26 41.58 41.07 41.17 200,926
06/20/2014 41.51 41.648 41.29 41.3 181,213
06/19/2014 41.61 41.7 41.26 41.28 99,461
06/18/2014 41.36 41.532 41.26 41.44 101,582
06/17/2014 40.98 41.31 40.7 41.29 78,197
06/16/2014 41.11 41.289 40.9 40.98 115,781
06/13/2014 41.09 41.09 40.75 40.92 125,738
06/12/2014 41.38 41.56 40.82 40.87 188,617
06/11/2014 41.62 41.88 41.15 41.56 144,875
06/10/2014 41.72 41.75 41.51 41.62 136,360
06/09/2014 41.78 42.09 41.6 41.61 139,909
06/06/2014 41.4 41.81 41.4 41.68 251,969
06/05/2014 40.84 41.61 40.72 41.59 155,012
06/04/2014 40.97 41.02 40.58 40.87 89,745
06/03/2014 40.77 41.13 40.646 40.98 167,239
06/02/2014 40.74 40.9499 40.59 40.8 159,961
05/30/2014 40.38 40.96 40.11 40.68 122,561
05/29/2014 40.81 40.96 40.18 40.23 121,732
05/28/2014 41.67 41.6744 40.65 40.96 122,968
05/27/2014 41.79 42.052 41.61 41.95 184,025
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?