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
)
30.48
+0.04 (+0.13%)
Official Closing Price
Updated: 7:00 PM EDT, May 16, 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
7.920
8.002
7.857
8.002
998,402
+0.22(+2.86%)
Jan 28, 2016
7.604
7.869
7.595
7.780
1,134,059
+0.22(+2.85%)
Jan 27, 2016
7.412
7.610
7.386
7.564
1,961,780
+0.15(+2.01%)
Jan 26, 2016
7.361
7.453
7.350
7.415
937,581
+0.11(+1.49%)
Jan 25, 2016
7.368
7.383
7.299
7.305
654,964
-0.07(-0.91%)
Jan 22, 2016
7.299
7.417
7.288
7.372
2,239,132
+0.18(+2.44%)
Jan 21, 2016
7.176
7.314
7.125
7.196
1,185,489
+0.06(+0.78%)
Jan 20, 2016
7.105
7.167
6.789
7.141
2,167,997
-0.02(-0.34%)
Jan 19, 2016
7.314
7.314
7.138
7.165
1,497,654
-0.15(-2.04%)
Jan 15, 2016
7.305
7.314
7.314
7.314
2,202,248
-0.17(-2.32%)
Jan 14, 2016
7.553
7.604
7.330
7.488
1,948,972
+0.02(+0.24%)
Jan 13, 2016
7.381
7.780
7.294
7.470
2,375,328
+0.25(+3.48%)
Jan 12, 2016
7.662
7.670
6.978
7.219
3,828,426
-0.35(-4.56%)
Jan 11, 2016
7.648
7.707
7.506
7.564
1,425,041
-0.06(-0.85%)
Jan 08, 2016
7.570
7.668
7.406
7.628
2,045,975
+0.07(+0.91%)
Jan 07, 2016
7.802
7.895
7.537
7.559
3,333,998
-0.43(-5.35%)
Jan 06, 2016
8.142
8.152
7.924
7.987
1,181,846
-0.24(-2.95%)
Jan 05, 2016
8.363
8.363
8.174
8.229
1,242,459
-0.06(-0.70%)
Jan 04, 2016
8.365
8.402
8.251
8.287
1,190,067
-0.15(-1.79%)
Dec 31, 2015
8.329
8.438
8.438
8.438
1,377,416
+0.11(+1.36%)
Dec 30, 2015
8.452
8.474
8.298
8.325
854,191
-0.18(-2.15%)
Dec 29, 2015
8.412
8.554
8.412
8.507
925,856
+0.14(+1.62%)
Dec 28, 2015
8.514
8.515
8.358
8.372
654,582
-0.17(-1.96%)
Dec 24, 2015
8.447
8.539
8.539
8.539
948,826
+0.08(+0.89%)
Dec 23, 2015
8.430
8.523
8.389
8.463
551,222
+0.08(+0.90%)
Dec 22, 2015
8.363
8.436
8.260
8.387
1,057,169
+0.07(+0.88%)
Dec 21, 2015
8.374
8.458
8.291
8.314
719,019
-0.05(-0.56%)
Dec 18, 2015
8.458
8.458
8.349
8.361
1,566,628
-0.10(-1.13%)
Dec 17, 2015
8.677
8.677
8.438
8.456
906,089
-0.26(-2.96%)
Dec 16, 2015
8.452
8.723
8.443
8.714
1,024,297
+0.26(+3.03%)
Dec 15, 2015
8.260
8.494
8.260
8.458
1,063,553
+0.22(+2.65%)
Dec 14, 2015
8.392
8.474
8.238
8.240
1,340,936
-0.17(-2.01%)
Dec 11, 2015
8.389
8.507
8.347
8.409
885,616
-0.06(-0.66%)
Dec 10, 2015
8.385
8.496
8.366
8.465
850,624
+0.08(+0.96%)
Dec 09, 2015
8.467
8.614
8.367
8.385
1,547,068
-0.08(-0.97%)
Dec 08, 2015
8.414
8.490
8.376
8.467
2,252,246
-0.02(-0.29%)
Dec 07, 2015
8.681
8.712
8.447
8.492
1,439,274
-0.25(-2.83%)
Dec 04, 2015
8.928
8.993
8.713
8.739
1,512,385
-0.20(-2.27%)
Dec 03, 2015
9.146
9.177
8.817
8.941
1,077,466
-0.11(-1.25%)
Dec 02, 2015
9.206
9.262
9.033
9.055
1,098,190
-0.17(-1.83%)
Dec 01, 2015
9.329
9.394
9.220
9.224
879,165
-0.02(-0.24%)
Nov 30, 2015
9.311
9.392
9.238
9.246
399,563
-0.02(-0.24%)
Nov 27, 2015
9.358
9.396
9.269
9.269
333,670
+0.13(+1.39%)
Nov 25, 2015
9.327
9.142
9.142
9.142
1,469,962
-0.18(-1.96%)
Nov 24, 2015
9.272
9.344
9.201
9.324
736,956
+0.03(+0.31%)
Nov 23, 2015
9.236
9.300
9.188
9.296
585,938
+0.07(+0.76%)
Nov 20, 2015
9.219
9.258
9.177
9.225
617,802
+0.05(+0.60%)
Nov 19, 2015
9.131
9.219
9.076
9.170
1,352,083
+0.02(+0.19%)
Nov 18, 2015
9.175
9.214
9.094
9.153
809,682
+0.02(+0.22%)
Nov 17, 2015
9.087
9.199
9.047
9.133
807,899
+0.05(+0.53%)
Nov 16, 2015
8.915
9.087
8.915
9.085
801,448
+0.14(+1.60%)
Nov 13, 2015
9.025
9.061
8.942
8.942
720,951
-0.10(-1.09%)
Nov 12, 2015
9.012
9.109
9.012
9.041
1,397,914
-0.03(-0.34%)
Nov 11, 2015
9.228
9.232
9.072
9.072
825,364
-0.14(-1.53%)
Nov 10, 2015
9.148
9.232
9.148
9.212
530,700
+0.07(+0.79%)
Nov 09, 2015
9.039
9.164
9.039
9.140
1,382,928
+0.05(+0.53%)
Nov 06, 2015
9.188
9.214
9.006
9.091
2,949,138
-0.12(-1.34%)
Nov 05, 2015
9.197
9.256
9.122
9.214
1,457,939
+0.02(+0.26%)
Nov 04, 2015
9.320
9.342
9.131
9.190
739,763
-0.04(-0.48%)
Nov 03, 2015
9.232
9.335
9.131
9.234
1,817,641
-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
.