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
)
28.10
-0.14 (-0.50%)
Streaming Delayed Price
Updated: 1:32 PM EDT, Jun 13, 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 29, 2016
7.809
7.890
7.747
7.890
1,012,617
+0.22(+2.86%)
Jan 28, 2016
7.497
7.758
7.488
7.670
1,150,205
+0.21(+2.85%)
Jan 27, 2016
7.308
7.504
7.282
7.457
1,989,712
+0.15(+2.01%)
Jan 26, 2016
7.258
7.349
7.247
7.310
950,931
+0.11(+1.49%)
Jan 25, 2016
7.264
7.280
7.196
7.203
664,289
-0.07(-0.91%)
Jan 22, 2016
7.196
7.313
7.185
7.269
2,271,013
+0.17(+2.44%)
Jan 21, 2016
7.076
7.212
7.025
7.095
1,202,368
+0.05(+0.78%)
Jan 20, 2016
7.005
7.067
6.694
7.040
2,198,865
-0.02(-0.34%)
Jan 19, 2016
7.212
7.212
7.038
7.065
1,518,978
-0.15(-2.04%)
Jan 15, 2016
7.203
7.212
7.212
7.212
2,233,604
-0.17(-2.32%)
Jan 14, 2016
7.446
7.497
7.227
7.383
1,976,721
+0.02(+0.24%)
Jan 13, 2016
7.277
7.670
7.192
7.365
2,409,148
+0.25(+3.48%)
Jan 12, 2016
7.554
7.563
6.880
7.117
3,882,935
-0.34(-4.56%)
Jan 11, 2016
7.541
7.599
7.400
7.457
1,445,331
-0.06(-0.85%)
Jan 08, 2016
7.464
7.561
7.302
7.521
2,075,105
+0.07(+0.91%)
Jan 07, 2016
7.692
7.784
7.431
7.453
3,381,468
-0.42(-5.35%)
Jan 06, 2016
8.028
8.038
7.813
7.874
1,198,673
-0.24(-2.95%)
Jan 05, 2016
8.245
8.245
8.059
8.114
1,260,150
-0.06(-0.70%)
Jan 04, 2016
8.248
8.284
8.136
8.171
1,207,012
-0.15(-1.79%)
Dec 31, 2015
8.212
8.320
8.320
8.320
1,397,027
+0.11(+1.36%)
Dec 30, 2015
8.333
8.355
8.182
8.208
866,353
-0.18(-2.15%)
Dec 29, 2015
8.294
8.434
8.294
8.388
939,038
+0.13(+1.62%)
Dec 28, 2015
8.395
8.395
8.241
8.254
663,902
-0.16(-1.96%)
Dec 24, 2015
8.329
8.419
8.419
8.419
962,336
+0.07(+0.89%)
Dec 23, 2015
8.311
8.403
8.272
8.344
559,070
+0.07(+0.90%)
Dec 22, 2015
8.245
8.318
8.144
8.269
1,072,221
+0.07(+0.88%)
Dec 21, 2015
8.256
8.340
8.175
8.197
729,256
-0.05(-0.56%)
Dec 18, 2015
8.340
8.340
8.232
8.243
1,588,934
-0.09(-1.13%)
Dec 17, 2015
8.555
8.555
8.320
8.338
918,990
-0.25(-2.96%)
Dec 16, 2015
8.333
8.601
8.324
8.592
1,038,881
+0.25(+3.03%)
Dec 15, 2015
8.144
8.375
8.144
8.340
1,078,695
+0.22(+2.65%)
Dec 14, 2015
8.274
8.355
8.122
8.125
1,360,028
-0.17(-2.01%)
Dec 11, 2015
8.272
8.388
8.230
8.291
898,226
-0.05(-0.66%)
Dec 10, 2015
8.267
8.377
8.248
8.346
862,735
+0.08(+0.96%)
Dec 09, 2015
8.348
8.493
8.250
8.267
1,569,095
-0.08(-0.97%)
Dec 08, 2015
8.296
8.370
8.258
8.348
2,284,313
-0.02(-0.29%)
Dec 07, 2015
8.559
8.590
8.329
8.373
1,459,766
-0.24(-2.83%)
Dec 04, 2015
8.803
8.866
8.591
8.616
1,533,919
-0.20(-2.27%)
Dec 03, 2015
9.018
9.049
8.693
8.816
1,092,807
-0.11(-1.25%)
Dec 02, 2015
9.077
9.132
8.906
8.928
1,113,826
-0.17(-1.83%)
Dec 01, 2015
9.198
9.262
9.090
9.095
891,682
-0.02(-0.24%)
Nov 30, 2015
9.180
9.260
9.108
9.117
405,251
-0.02(-0.24%)
Nov 27, 2015
9.226
9.264
9.139
9.139
338,421
+0.13(+1.39%)
Nov 25, 2015
9.196
9.013
9.013
9.013
1,490,892
-0.18(-1.96%)
Nov 24, 2015
9.141
9.213
9.072
9.193
747,448
+0.03(+0.31%)
Nov 23, 2015
9.107
9.170
9.059
9.165
594,281
+0.07(+0.76%)
Nov 20, 2015
9.089
9.128
9.048
9.096
626,599
+0.05(+0.60%)
Nov 19, 2015
9.003
9.089
8.949
9.042
1,371,334
+0.02(+0.19%)
Nov 18, 2015
9.046
9.085
8.966
9.024
821,210
+0.02(+0.22%)
Nov 17, 2015
8.959
9.070
8.920
9.005
819,402
+0.05(+0.53%)
Nov 16, 2015
8.790
8.959
8.790
8.957
812,859
+0.14(+1.60%)
Nov 13, 2015
8.899
8.933
8.816
8.816
731,216
-0.10(-1.09%)
Nov 12, 2015
8.886
8.981
8.886
8.914
1,417,818
-0.03(-0.34%)
Nov 11, 2015
9.098
9.102
8.944
8.944
837,115
-0.14(-1.53%)
Nov 10, 2015
9.020
9.102
9.020
9.083
538,256
+0.07(+0.79%)
Nov 09, 2015
8.912
9.035
8.912
9.011
1,402,619
+0.05(+0.53%)
Nov 06, 2015
9.059
9.085
8.879
8.964
2,991,129
-0.12(-1.34%)
Nov 05, 2015
9.068
9.126
8.994
9.085
1,478,697
+0.02(+0.26%)
Nov 04, 2015
9.189
9.211
9.003
9.061
750,295
-0.04(-0.48%)
Nov 03, 2015
9.102
9.204
9.003
9.105
1,843,521
-0.00(-0.02%)
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
.