Brookfield Infrastructure Partners (BIP)

31.30 -0.10  -0.32%  May 25, 11:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Brookfield Infrastructure Partners Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 31.44 31.44 31.15 31.30 166346
May 24, 2012 31.39 31.50 31.21 31.40 139200
May 23, 2012 30.95 31.30 30.92 31.24 434343
May 22, 2012 31.12 31.20 30.96 31.07 230655
May 21, 2012 30.44 31.00 30.33 30.94 108966
May 18, 2012 31.01 31.03 30.33 30.48 299709
May 17, 2012 31.13 31.20 30.84 31.01 286181
May 16, 2012 30.76 31.30 30.76 31.17 173889
May 15, 2012 30.58 31.15 30.53 30.76 98015
May 14, 2012 30.77 30.93 30.50 30.64 151355
May 11, 2012 31.04 31.26 30.81 31.01 160292
May 10, 2012 31.57 31.57 30.93 31.06 170059
May 9, 2012 30.14 31.20 30.01 31.09 346636
May 8, 2012 31.09 31.28 30.50 30.79 240642
May 7, 2012 31.00 31.31 31.00 31.26 193552
May 4, 2012 31.26 31.44 31.00 31.15 124934
May 3, 2012 31.27 31.42 31.15 31.26 198671
May 2, 2012 31.39 31.47 31.12 31.21 305975
May 1, 2012 31.60 31.70 31.20 31.44 527679
April 30, 2012 32.10 32.10 31.38 31.54 376182
April 27, 2012 32.18 32.21 31.64 31.92 264272
April 26, 2012 31.00 32.18 31.00 32.12 279104
April 25, 2012 30.84 31.07 30.71 31.07 131575
April 24, 2012 30.49 30.66 30.37 30.63 260200
April 23, 2012 30.50 30.56 30.21 30.53 283238
April 20, 2012 30.68 30.75 30.50 30.64 177141
April 19, 2012 30.44 30.57 30.25 30.38 172842
April 18, 2012 30.24 30.47 30.07 30.47 224143
April 17, 2012 30.51 30.61 30.22 30.31 146698
April 16, 2012 30.72 30.72 30.07 30.20 152750
April 13, 2012 30.98 31.05 30.44 30.44 222414
April 12, 2012 30.15 30.85 30.15 30.85 244950
April 11, 2012 29.82 30.07 29.65 30.07 312487
April 10, 2012 30.25 30.31 29.50 29.66 467556
April 9, 2012 30.75 30.88 30.05 30.27 347171
April 5, 2012 31.34 31.34 30.70 30.92 248047
April 4, 2012 31.45 31.61 31.17 31.29 267632
April 3, 2012 31.61 31.77 31.48 31.63 220645
April 2, 2012 31.73 31.88 31.11 31.61 421159
March 30, 2012 31.28 31.64 31.21 31.60 287505
March 29, 2012 30.90 31.10 30.70 31.10 261228
March 28, 2012 30.84 30.98 30.57 30.90 218767
March 27, 2012 31.03 31.03 30.73 30.88 181555
March 26, 2012 30.88 30.96 30.46 30.87 260543
March 23, 2012 30.48 31.04 30.37 30.57 83412
March 22, 2012 30.23 30.62 30.00 30.48 218301
March 21, 2012 30.09 30.28 29.80 30.26 387142
March 20, 2012 30.55 30.58 29.99 30.06 494564
March 19, 2012 31.00 31.03 30.56 30.68 227444
March 16, 2012 31.15 31.15 30.75 30.95 197551
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

BIP News

What's Troubling About Facebook
May 19, 10:07AM Fool
$BIP http://stks.co/3Wmj from watch list over line on volume of 8% full day average
about 32 days ago by StockTiger
Market Wrap Video + Additions to Watch List http://stks.co/3V80 including: $SXCI $MLNX $BIP $TAP $AIV $LII $DRL
about 33 days ago by StockTiger
Market Wrap Video + Additions to Watch List http://stks.co/3Ukm including: $SXCI $MLNX $BIP $TAP $AIV $LII $DRL
about 33 days ago by StockTiger
Bet on American Ingenuity
Apr 19, 6:41PM
Utilities Sector Wrap
Apr 12, 5:12PM
$BIP http://stks.co/3Bwm Breached, but did not breakout like BAP chart to follow. BIP & BAP worth tracking.
about 55 days ago by Fibline
$BIP - Moving up the Trailing Stop to $28.10 from two prior stops of $27.62 & $26.59 http://stks.co/3BWL
about 55 days ago by TraderFoxxx
$BAP and $BIP are working heading into next week.
about 57 days ago by Fibline
Betting on Infrastructure
Mar 21, 7:08PM
seeing lots of utes moving up, diversified utes, electric utes etc $PNM $NI $NU $BIP $WEC looks like they are back again $XLU
about 76 days ago by ajb_2010
$BIP New 52 Week High - Crossed daily highs resistance.
about 77 days ago by TradeIdeasQuant
$BIP New 52 Week High - Crossed daily highs resistance.
about 79 days ago by TradeIdeasQuant
Electric Utes continue to move up to 52 highs $BIP $NST $NEE $WEC just a few of the many names
about 80 days ago by ajb_2010
Still long $BIP @ $28.64 http://stks.co/2jhY
about 80 days ago by TraderFoxxx
The Best Utility Dividend Stocks + http://stks.co/2ivn + $AT $SPH $APU $NGG $EXC $BIP $EGAS $PEG $CPL
about 81 days ago by DividendYield
Electric Ute industry grp moving higher, not sexy 2 me but moving up $WEC $BIP $NEE $CMS boatloads of names in this grp headed higher
about 81 days ago by ajb_2010
$BIP moving higher. Taking half the risk off the table by moving up the stop to $27.62 from an initial stop of $26.59 http://stks.co/2Nt2
about 104 days ago by TraderFoxxx
$BIP New 52 Week High - Crossed daily highs resistance.
about 116 days ago by TradeIdeasQuant
waiting entry on $BIP and $ALK. I hope the train doesn't leave without meeee!
about 136 days ago by BollingerBandit
$BIP New 52 Week High - Crossed daily highs resistance.
about 138 days ago by TradeIdeasQuant
Some setups $ALK $GWW $URI $OAS $NUAN $MELI $KLAC $ISRG $BIIB and nosebleed section is $BIP
about 139 days ago by BollingerBandit
$BIP sometimes it's just not a good idea to take down an elephant when you're a mosquito. Covered w/ insignificant loss.
about 142 days ago by willoughbyhrtstopper
Trade Signal-New $BIP: BTO @ 28.64 Limit w/26.59 Stop on Weekly Chart w/.5N @ Risk #TrendFollowing http://chart.ly/kq38odv
about 142 days ago by TraderFoxxx
$BIP Is that... an inside day? And a hanging man on the daily chart? Or did I just have too much beer?
about 143 days ago by willoughbyhrtstopper
I have small S pos @ these levels but will flip ASAP after profit (if any). Been following $BIP since 08--solid!
about 143 days ago by willoughbyhrtstopper
$BIP Would like to see a small shake out before continued upside. Williams and RSI are both in overbought territory.
about 144 days ago by willoughbyhrtstopper

Recent Quotes

Symbol Price Chg Chg % Market Cap
BIP 31.30 -0.10 -0.32% 4.142B
BIOS 6.73 -0.02 -0.30% 372.98M
BIOF 0.35 +0.00 +0.00% 36.60M
BIOD 0.76 +0.01 +1.47% 29.42M
BSI 2.555 +0.01 +0.59% 168.60M
BSFT 25.65 -0.51 -1.95% 704.35M
BSET 9.48 -0.22 -2.27% 106.84M
BSDM 1.88 -0.09 -4.57% 55.76M
BSD 14.38 -0.00 -0.02%
BSBR 7.90 +0.08 +1.02% 16.66B
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close