Brookfield Infrastructure Partners LP Historical Stock Prices

BIP 
$44.81
*  
0.63
1.43%
Get BIP Alerts
*Delayed - data as of Jul. 7, 2015  -  Find a broker to begin trading BIP now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 07-APR-2015 TO 07-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  44.08  44.85  44.04  44.81 204,068
07/07/2015 44.12 44.85 44.04 44.81 205,018
07/06/2015 44.29 44.41 44.07 44.18 193,459
07/02/2015 44.7 44.93 44.535 44.65 136,880
07/01/2015 44.6 45.36 44.36 44.7 144,472
06/30/2015 44.56 44.71 44.276 44.63 151,789
06/29/2015 45.21 45.21 44.5 44.51 154,820
06/26/2015 45.36 45.5 45.14 45.46 149,465
06/25/2015 45.24 45.48 45.17 45.4 497,945
06/24/2015 44.9 45.14 44.8 45.01 245,008
06/23/2015 44.46 44.85 44.3203 44.78 130,047
06/22/2015 44.73 44.89 44.37 44.67 164,192
06/19/2015 44.67 44.79 44.505 44.58 209,897
06/18/2015 44.65 44.87 44.5254 44.8 135,226
06/17/2015 43.73 44.65 43.72 44.46 651,118
06/16/2015 43.4 43.7 43.13 43.6 194,398
06/15/2015 43.87 43.87 43.32 43.36 132,539
06/12/2015 44.01 44.16 43.78 43.88 236,062
06/11/2015 43.84 44.15 43.65 44.06 180,300
06/10/2015 43.59 43.83 43.25 43.68 113,569
06/09/2015 43.05 43.47 42.98 43.25 98,298
06/08/2015 42.69 43.02 42.517 42.98 190,421
06/05/2015 42.95 43.15 42.63 42.73 138,983
06/04/2015 43.12 43.48 42.96 43 165,901
06/03/2015 43.66 43.69 43.07 43.22 127,247
06/02/2015 43.23 43.62 43.15 43.51 153,042
06/01/2015 43.22 43.31 42.72 43.08 148,044
05/29/2015 43.33 43.4 43.01 43.25 104,710
05/28/2015 43.6 43.65 43.11 43.42 198,157
05/27/2015 43.95 44.05 43.34 43.68 150,228
05/26/2015 45 45.0103 44.12 44.3 225,392
05/22/2015 44.66 44.96 44.5401 44.88 141,193
05/21/2015 44.67 44.89 44.47 44.75 186,370
05/20/2015 44.97 45.05 44.6668 44.73 208,649
05/19/2015 44.51 45.08 44.36 44.87 261,017
05/18/2015 44.93 44.93 44.575 44.63 132,579
05/15/2015 44.91 45.05 44.57 44.88 169,060
05/14/2015 44.82 45 44.63 44.97 158,249
05/13/2015 44.74 44.9401 44.5701 44.7 177,034
05/12/2015 45.04 45.08 44.48 44.5 283,722
05/11/2015 45.2 45.2 44.71 44.89 134,756
05/08/2015 44.91 45.18 44.81 44.87 183,067
05/07/2015 44.53 44.74 44.12 44.74 173,738
05/06/2015 44.44 44.7699 44.11 44.3 190,191
05/05/2015 43.71 44.37 43.71 44.15 127,517
05/04/2015 44.43 44.5999 44 44.05 144,822
05/01/2015 43.85 44.47 43.6 44.2 180,941
04/30/2015 44.16 44.43 43.5465 43.93 245,055
04/29/2015 44.59 44.74 44.26 44.52 134,529
04/28/2015 44.76 44.87 44.5 44.56 220,676
04/27/2015 44.84 44.9 44.64 44.66 187,823
04/24/2015 44.73 44.8799 44.58 44.77 264,732
04/23/2015 44.7 44.8 44.54 44.69 109,044
04/22/2015 44.8 44.86 44.6 44.65 103,466
04/21/2015 44.84 44.84 44.24 44.69 280,568
04/20/2015 44.8 44.94 44.5 44.83 257,994
04/17/2015 44.47 44.8 44.15 44.77 265,146
04/16/2015 44.93 44.93 44.47 44.8 241,674
04/15/2015 44.64 44.85 44.56 44.67 282,020
04/14/2015 44.7 44.82 44.45 44.62 459,653
04/13/2015 44.61 44.6712 44.46 44.56 511,228
04/10/2015 44.71 44.85 44.61 44.73 406,446
04/09/2015 44.75 44.85 44.55 44.61 623,624
04/08/2015 44.95 45 44.46 44.59 2,907,922
04/07/2015 46.52 46.95 45.75 45.88 127,818
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?