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 40.05
  • Currency US$
  • Change 0.21
  • Percent Change 0.527 %
  • Volume 335,600
  • Fri Sep 19, 2014 04:02 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: 40.05 Last Trade: Sep 19, 2014
Date High Low Open Close Volume
Sep 19 40.18 39.68 39.85 40.05 335,600
Sep 18 40.09 39.75 40.09 39.84 285,478
Sep 17 40.71 39.81 40.65 39.93 302,957
Sep 16 40.82 40.24 40.24 40.71 329,879
Sep 15 40.45 39.79 40.43 40.37 180,709
Sep 12 41.79 40.33 41.72 40.55 218,122
Sep 11 41.72 41.09 41.65 41.67 62,900
Sep 10 41.77 41.34 41.70 41.64 87,075
Sep 9 41.99 41.63 41.99 41.87 87,385
Sep 8 42.40 41.82 42.40 42.10 361,683
Sep 5 42.40 42.00 42.09 42.36 57,512
Sep 4 42.35 41.75 41.87 42.22 107,123
Sep 3 42.20 41.57 41.90 41.85 109,407
Sep 2 42.45 41.89 42.26 42.09 82,337
Aug 29 42.47 41.70 42.27 42.45 65,689
Aug 28 42.14 41.72 41.88 42.05 69,813
Aug 27 42.54 41.84 42.04 42.04 197,129
Aug 26 42.83 42.10 42.16 42.65 147,395
Aug 25 42.10 41.25 41.38 42.09 119,279
Aug 22 41.49 41.11 41.27 41.38 69,681
Aug 21 41.42 41.11 41.23 41.40 58,679
Aug 20 41.45 40.99 41.30 41.24 83,543
Aug 19 41.54 41.24 41.34 41.37 106,489
Aug 18 41.54 40.93 41.50 41.22 122,479
Aug 15 41.36 40.47 40.92 41.29 97,802
Aug 14 40.82 39.90 39.95 40.77 65,109
Aug 13 40.44 39.86 40.37 39.99 91,455
Aug 12 40.90 40.09 40.90 40.12 93,755
Aug 11 40.86 40.03 40.20 40.78 182,664
Aug 8 40.00 39.20 39.20 39.96 61,868
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.