Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Brookfield Infrastructure Partners L.P.
(NY:
BIP
)
28.89
+0.45 (+1.58%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 30, 2015
8.702
8.702
8.585
8.630
854,598
-0.06(-0.71%)
Jan 29, 2015
8.710
8.715
8.638
8.691
1,072,854
-0.01(-0.07%)
Jan 28, 2015
8.749
8.761
8.659
8.698
1,150,338
-0.02(-0.28%)
Jan 27, 2015
8.718
8.780
8.685
8.722
535,116
-0.03(-0.33%)
Jan 26, 2015
8.858
8.858
8.735
8.751
650,755
-0.10(-1.18%)
Jan 23, 2015
8.897
8.942
8.833
8.856
551,624
-0.04(-0.46%)
Jan 22, 2015
8.698
8.955
8.661
8.897
668,409
+0.22(+2.51%)
Jan 21, 2015
8.683
8.752
8.617
8.679
676,753
+0.03(+0.31%)
Jan 20, 2015
8.829
8.887
8.638
8.652
839,705
-0.18(-2.03%)
Jan 16, 2015
8.745
8.831
8.831
8.831
799,349
+0.04(+0.42%)
Jan 15, 2015
8.963
8.963
8.704
8.794
467,546
-0.12(-1.32%)
Jan 14, 2015
8.811
8.957
8.747
8.912
845,151
+0.02(+0.18%)
Jan 13, 2015
8.887
8.961
8.819
8.895
466,068
+0.04(+0.44%)
Jan 12, 2015
8.918
8.936
8.852
8.856
1,037,413
-0.02(-0.19%)
Jan 09, 2015
8.800
8.955
8.788
8.872
490,024
+0.07(+0.82%)
Jan 08, 2015
8.702
8.835
8.669
8.800
559,252
+0.11(+1.25%)
Jan 07, 2015
8.630
8.735
8.560
8.691
576,158
+0.07(+0.86%)
Jan 06, 2015
8.624
8.681
8.577
8.617
734,166
-0.02(-0.24%)
Jan 05, 2015
8.720
8.726
8.626
8.638
1,410,579
-0.09(-1.06%)
Jan 02, 2015
8.632
8.768
8.562
8.731
691,894
+0.12(+1.39%)
Dec 31, 2014
8.622
8.611
8.611
8.611
724,957
+0.04(+0.46%)
Dec 30, 2014
8.640
8.644
8.539
8.572
337,535
-0.08(-0.95%)
Dec 29, 2014
8.603
8.737
8.593
8.654
625,831
+0.04(+0.50%)
Dec 26, 2014
8.529
8.634
8.529
8.611
266,770
+0.08(+0.94%)
Dec 24, 2014
8.414
8.531
8.531
8.531
766,772
+0.10(+1.17%)
Dec 23, 2014
8.330
8.432
8.272
8.432
556,753
+0.14(+1.71%)
Dec 22, 2014
8.200
8.299
8.186
8.290
801,401
+0.09(+1.10%)
Dec 19, 2014
8.342
8.418
8.179
8.200
1,836,296
-0.14(-1.68%)
Dec 18, 2014
8.227
8.348
8.167
8.340
1,156,363
+0.17(+2.04%)
Dec 17, 2014
8.192
8.214
8.109
8.173
833,905
+0.03(+0.38%)
Dec 16, 2014
8.210
8.270
8.072
8.142
717,737
-0.07(-0.80%)
Dec 15, 2014
8.397
8.397
8.144
8.208
1,205,904
-0.15(-1.84%)
Dec 12, 2014
8.463
8.467
8.330
8.362
595,568
-0.13(-1.50%)
Dec 11, 2014
8.484
8.515
8.366
8.490
1,304,476
+0.05(+0.54%)
Dec 10, 2014
8.476
8.515
8.387
8.445
1,433,033
-0.07(-0.82%)
Dec 09, 2014
8.654
8.654
8.489
8.515
1,097,252
-0.12(-1.43%)
Dec 08, 2014
8.780
8.790
8.593
8.638
930,225
-0.12(-1.41%)
Dec 05, 2014
8.829
8.829
8.720
8.761
652,320
-0.08(-0.91%)
Dec 04, 2014
8.696
8.842
8.692
8.842
938,185
+0.14(+1.61%)
Dec 03, 2014
8.729
8.794
8.677
8.702
973,767
+0.01(+0.09%)
Dec 02, 2014
8.589
8.788
8.542
8.694
1,170,118
+0.12(+1.37%)
Dec 01, 2014
8.605
8.640
8.523
8.576
1,761,461
+0.04(+0.48%)
Nov 28, 2014
8.593
8.646
8.519
8.535
739,121
-0.03(-0.36%)
Nov 26, 2014
8.615
8.566
8.566
8.566
1,904,532
+0.00(+0.02%)
Nov 25, 2014
8.517
8.589
8.432
8.564
602,346
+0.06(+0.73%)
Nov 24, 2014
8.476
8.531
8.421
8.502
575,013
+0.05(+0.63%)
Nov 21, 2014
8.618
8.630
8.447
8.449
879,287
-0.08(-0.98%)
Nov 20, 2014
8.445
8.595
8.421
8.533
1,277,444
+0.09(+1.06%)
Nov 19, 2014
8.354
8.453
8.287
8.443
1,097,588
+0.15(+1.79%)
Nov 18, 2014
8.271
8.299
8.212
8.295
547,089
+0.05(+0.64%)
Nov 17, 2014
8.228
8.338
8.195
8.242
1,141,600
-0.04(-0.52%)
Nov 14, 2014
8.303
8.370
8.252
8.285
468,095
-0.01(-0.17%)
Nov 13, 2014
8.350
8.368
8.249
8.299
578,810
-0.05(-0.61%)
Nov 12, 2014
8.325
8.368
8.248
8.350
895,794
-0.01(-0.07%)
Nov 11, 2014
8.356
8.362
8.260
8.356
712,116
+0.03(+0.37%)
Nov 10, 2014
8.234
8.342
8.214
8.325
809,875
+0.11(+1.34%)
Nov 07, 2014
8.073
8.232
8.028
8.216
1,127,203
+0.17(+2.12%)
Nov 06, 2014
8.071
8.086
7.974
8.045
1,256,869
-0.05(-0.60%)
Nov 05, 2014
8.232
8.232
8.035
8.094
1,122,835
-0.04(-0.50%)
Nov 04, 2014
8.175
8.203
8.132
8.134
500,391
-0.07(-0.79%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.