NYSE, BIP End of Day and Historical Stock Data [Brookfield Infrastructure Partners LP]

Main Nav: HOME; PRODUCTS & SERVICES; HOW TO; SUPPORT; ABOUT; MY ACCOUNT

Sub Nav: Home Page; Download; Symbol Lists; Quote & Chart; Daily Emails; Symbol Changes; Splits; Register

BIP

Brookfield Infrastructure Partners LP

06/17/19 11:05

LAST: 42.64	CHANGE: 0.09	OPEN: 42.50	HIGH: 42.70	ASK: 43.39	VOLUME: 84,863
LAST: 42.64	CHANGE(%): 0.21	PREV: 42.55	LOW: 42.50	BID: 43.35	OPEN INT: 0

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
06/17/19	42.50	42.70	42.50	42.64	84,863
06/14/19	42.55	42.67	42.18	42.55	448,600
06/13/19	42.50	42.80	42.23	42.61	367,300
06/12/19	42.86	42.91	42.42	42.45	228,800
06/11/19	43.03	43.05	42.43	42.79	206,700
06/10/19	43.15	43.15	42.64	42.91	203,700
06/07/19	42.60	43.27	42.50	42.89	335,100
06/06/19	41.70	42.48	41.70	42.29	203,000
06/05/19	41.88	42.10	41.54	41.68	196,200
06/04/19	41.50	41.90	41.40	41.86	241,700

COMPANY PROFILE

NYSE, BIP - Brookfield Infrastructure Partners LP

See the information contained in the Prospectus under ?Summary? beginning on page 1, ?Business? beginning on page 76 and ?Management?s Discussion and Analysis of Financial Condition and Results of Operations? beginning on page 44 of the Prospectus. 3 -------------------------------------------------------------------------------- Business Overview See the information contained in the Prospectus under ?Summary? beginning on page 1, ?Risk Factors ? Risks Relating to Our Operations and the Infrastructure Industry? beginning on page 16, ?Management?s Discussion and Analysis of Financial Condition and Results of Operations? beginning on page 44 and ?Business? beginning on page 76 of the Prospectus. ...

Read SEC Filing on NASDAQ.com »

FUNDAMENTALS

Sector:	Public Utilities
Industry:	Electric Utilities: Central
P/E Ratio:	93.41
PEG Ratio:	1.32
EPS:	0.46
DivYield:	4.09
PtB:	2.59
PtS:	3.95
EBITDA:	1.21B
Shares:	259.76M
Market Cap:	11.08B
52wk range:	32.26 - 43.27

SYMBOL HISTORY

Purchase End of Day Historical Data
for this symbol from Jan 31, 2008

Purchase Intraday Historical Data
for this symbol from Jan 01, 2008

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:
Period:
	Zip file

Symbol:
Start Date:

End Date:

OPTIONS DATA DOWNLOAD

Download US Equity option chain data.

Options:

Format:
	Zip file

Root:

Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

Exchange:
Format:

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

Add to Watchlist

GLOBAL INDICES

Code	Last	Change
COMP	7,797	-40	0.52
DJI	26,090	-17	0.07
SP500	2,887	-5	0.16
DAX	12,500	78	0.63
FTSE	7,488	-5	0.07
NI225	21,848	12	0.06
CAC40	5,354	41	0.76
GLD	1,342	-1	0.04
BDI	1,200	49	4.26
HSI	30,063	-253	0.83

HOME

PRODUCTS & SERVICES

HOW TO

SUPPORT

ABOUT

MY ACCOUNT

Quotes are delayed at least 15 minutes. All information provided "as is" for informational purposes only, not intended for trading purposes or advice.
EODData will not be liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein.
By accessing the EODData site, you agree not to redistribute the information found therein in any form without EODData's consent.