Quantcast

Brookfield Infrastructure Partners LP Limited Partnership Units Historical Stock Prices

BIP 
$41.26
*  
0.30
0.73%
Get BIP Alerts
*Delayed - data as of Apr. 20, 2018  -  Find a broker to begin trading BIP now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
View:    BIP After Hours
 
 
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 19-JAN-2018 TO 19-APR-2018

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 40.90 41.31 40.85 41.26 112,535
04/19/2018 41 41.15 40.87 40.96 168,173
04/18/2018 41.04 41.29 40.89 40.98 162,653
04/17/2018 41.17 41.25 40.9 41.09 221,413
04/16/2018 41.18 41.6008 41.05 41.14 159,469
04/13/2018 41.4 41.57 41.16 41.2 130,678
04/12/2018 41.35 41.91 41.33 41.38 208,310
04/11/2018 41.28 41.73 41.28 41.64 121,910
04/10/2018 41.42 41.68 41.19 41.43 271,877
04/09/2018 41.36 41.66 41.24 41.28 208,512
04/06/2018 41.73 42.14 41.55 41.6 238,594
04/05/2018 41.73 42.05 41.41 41.97 218,798
04/04/2018 41.49 41.79 41.34 41.68 293,593
04/03/2018 41.63 41.83 41.18 41.74 202,030
04/02/2018 41.79 42.02 41.12 41.29 178,286
03/29/2018 41.38 42.075 41.2531 41.64 163,335
03/28/2018 41.02 41.37 40.87 41.05 147,180
03/27/2018 40.85 41.48 40.74 40.95 300,417
03/26/2018 41.4 41.54 40.42 40.95 297,988
03/23/2018 41.34 42.06 41.05 41.29 218,844
03/22/2018 40.46 41.49 40.325 41.18 334,670
03/21/2018 40.31 40.98 40.29 40.5 173,430
03/20/2018 40.54 40.89 40.178 40.21 331,649
03/19/2018 40.69 40.8 40.28 40.54 206,365
03/16/2018 40.67 41 40.25 41 622,396
03/15/2018 40.94 40.94 40.37 40.5 175,981
03/14/2018 40.87 41.0642 40.54 40.87 181,585
03/13/2018 40.62 40.965 40.6 40.79 237,817
03/12/2018 41.3 41.42 40.5 40.54 1,178,193
03/09/2018 41.06 41.45 40.91 41.27 335,359
03/08/2018 40.95 41.25 40.87 41.03 207,672
03/07/2018 40.9 41.1 40.6631 40.95 274,878
03/06/2018 40.57 40.97 40.3 40.97 429,024
03/05/2018 40.5 40.76 40.24 40.34 300,821
03/02/2018 40.45 40.86 40.22 40.61 234,924
03/01/2018 40.29 40.65 39.99 40.63 404,513
02/28/2018 40.26 40.6 40.19 40.34 309,225
02/27/2018 40 40.4 39.77 40.35 350,728
02/26/2018 40.28 40.65 40.11 40.36 380,327
02/23/2018 40.43 40.69 40.06 40.11 364,317
02/22/2018 41.04 41.0862 40.27 40.33 372,780
02/21/2018 41.96 42.2399 40.99 41.06 270,939
02/20/2018 41.9 42.04 41.7 41.92 188,563
02/16/2018 41.6 42.13 41.41 41.9 188,412
02/15/2018 40.95 41.7 40.715 41.58 204,909
02/14/2018 40.75 41.39 40.531 40.67 324,688
02/13/2018 40.66 41.06 40.5 40.9 349,573
02/12/2018 40.95 41.68 40.43 40.64 376,559
02/09/2018 40.4 40.8 39.71 40.51 558,184
02/08/2018 40.91 41.0815 40.35 40.4 469,942
02/07/2018 41.11 41.36 40.45 40.7 558,897
02/06/2018 40.57 41.5 40.42 41.01 552,455
02/05/2018 40.6 41.63 37.54 41.34 1,200,436
02/02/2018 41.65 41.86 40.82 41.29 803,529
02/01/2018 42.87 42.87 41.88 42.26 389,481
01/31/2018 42.56 42.98 42.56 42.92 269,573
01/30/2018 42.48 43.06 41.93 42.46 415,638
01/29/2018 43.37 43.37 42.3906 42.76 305,416
01/26/2018 43.07 43.41 42.84 43.37 195,364
01/25/2018 43.16 43.299 42.78 42.89 255,517
01/24/2018 43.23 43.25 42.74 43.14 246,822
01/23/2018 42.5 43.09 42.32 42.99 295,677
01/22/2018 42.83 43.1288 42.52 42.67 246,138
01/19/2018 42.91 43.1 42.74 42.95 306,427
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for BIP

Research Brokers before you trade

Want to trade FX?

Smart Portfolio