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

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NYSE, BIP:

12 Aug 25 16:36

LAST: 30.33	CHANGE: 0.17	OPEN: 30.17	HIGH: 30.60	ASK: 43.39	VOLUME: 446.1K
LAST: 30.33	CHG(%): 0.56	PREV: 30.16	LOW: 30.07	BID: 43.35

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
12 Aug 25	30.17	30.60	30.07	30.33	453K
11 Aug 25	30.07	30.28	30.03	30.16	552.1K
08 Aug 25	30.30	30.38	29.90	30.10	770.4K
07 Aug 25	31.01	31.10	30.06	30.27	579.7K
06 Aug 25	31.29	31.79	30.90	30.91	581.7K
05 Aug 25	31.50	31.64	31.26	31.31	494.6K
04 Aug 25	31.50	31.68	31.28	31.57	321.3K
01 Aug 25	31.32	32.59	30.52	31.14	803.9K
31 Jul 25	30.81	31.40	30.15	31.20	504.1K
30 Jul 25	31.65	31.65	30.85	31.12	421.3K

COMPANY PROFILE

Name:
About:	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. ...
Sector:	Public Utilities
Industry:	Electric Utilities: Central
CIK:	1406234

SYMBOL HISTORY

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

Purchase Intraday History
for this symbol from Jan 31, 2008

Add to Watchlist

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:

FUNDAMENTALS

P/E Ratio:	38.16
PEG Ratio:	1.32
EPS Ratio:	-0.02
DivYield:	4.09
PtB:	3.42
PtS:	3.95
EBITDA:	1.21B
Shares:	462.02M
Market Cap:	14.013B
52wk range:	25.72 - 36.50

TECHNICALS

MA5:	30.35
MA20:	31.48
MA50:	32.50
MA200:	32.04
STO9:	3.88
RSI14:	20.44
WPR14:	-89.59
MTM14:	-1.98
ROC14:	-0.06
Week High:	31.79
Week Low:	29.90
Month High:	32.67
Month Low:	29.90
Volatility:	1.26