The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Brookfield Infrastructure LP

  • BIP
  • NYSE
  • Industrial Products
  • Latest 39.873
  • Currency US$
  • Change 0.223
  • Percent Change 0.562 %
  • Volume 197,111
  • Fri Aug 1, 2014 01:03 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 39.87 Last Trade: Aug 1, 2014
Date High Low Open Close Volume
Aug 1 39.94 38.49 39.48 39.87 197,161
Jul 31 40.10 39.56 40.03 39.65 120,803
Jul 30 41.04 39.99 41.00 40.11 153,911
Jul 29 42.00 40.88 42.00 41.04 124,212
Jul 28 41.99 41.45 41.58 41.95 212,522
Jul 25 41.82 41.37 41.47 41.58 67,555
Jul 24 41.72 41.11 41.18 41.68 75,372
Jul 23 41.38 41.04 41.30 41.18 66,474
Jul 22 41.52 40.85 41.38 41.10 135,061
Jul 21 41.41 40.85 41.00 41.30 88,489
Jul 18 41.19 40.57 40.64 40.92 58,523
Jul 17 40.89 40.48 40.48 40.63 78,523
Jul 16 40.59 40.35 40.54 40.43 62,636
Jul 15 40.56 40.24 40.56 40.40 72,945
Jul 14 40.75 40.35 40.53 40.54 65,817
Jul 11 40.94 40.49 40.94 40.50 64,126
Jul 10 41.02 40.84 40.92 40.96 80,435
Jul 9 41.03 40.62 40.67 40.91 112,267
Jul 8 40.87 40.55 40.65 40.80 161,182
Jul 7 41.21 40.51 41.15 40.60 170,187
Jul 3 41.30 40.91 41.05 41.05 91,606
Jul 2 41.61 40.92 41.61 41.05 140,092
Jul 1 42.00 41.60 41.72 41.74 91,031
Jun 30 41.79 41.42 41.79 41.72 174,400
Jun 27 41.85 41.00 41.00 41.73 61,339
Jun 26 41.27 40.98 41.15 41.17 69,719
Jun 25 41.52 41.05 41.25 41.25 140,762
Jun 24 41.33 41.06 41.32 41.07 158,493
Jun 23 41.58 41.07 41.26 41.17 200,926
Jun 20 41.65 41.29 41.51 41.30 181,213
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.