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 (%)
Nov 30, 2009
2.469
2.512
2.445
2.451
1,007,768
-0.02(-0.77%)
Nov 27, 2009
2.451
2.477
2.451
2.470
232,761
-0.04(-1.40%)
Nov 25, 2009
2.529
2.537
2.488
2.505
502,558
-0.05(-1.81%)
Nov 24, 2009
2.590
2.711
2.534
2.552
968,647
+0.00(+0.00%)
Nov 23, 2009
2.548
2.583
2.532
2.552
1,347,041
+0.03(+1.26%)
Nov 20, 2009
2.534
2.534
2.482
2.520
1,006,681
+0.03(+1.22%)
Nov 19, 2009
2.537
2.558
2.475
2.490
502,558
-0.06(-2.37%)
Nov 18, 2009
2.560
2.566
2.517
2.550
790,498
+0.01(+0.50%)
Nov 17, 2009
2.563
2.607
2.515
2.537
1,177,693
-0.03(-0.99%)
Nov 16, 2009
2.475
2.574
2.412
2.563
989,687
+0.14(+5.85%)
Nov 13, 2009
2.427
2.435
2.412
2.421
951,723
+0.00(+0.07%)
Nov 12, 2009
2.428
2.428
2.412
2.419
577,431
-0.01(-0.46%)
Nov 11, 2009
2.435
2.451
2.388
2.431
680,230
+0.00(+0.20%)
Nov 10, 2009
2.413
2.467
2.413
2.426
1,770,674
+0.01(+0.59%)
Nov 09, 2009
2.362
2.419
2.362
2.412
662,602
+0.07(+3.13%)
Nov 06, 2009
2.335
2.351
2.311
2.338
1,462,750
-0.00(-0.20%)
Nov 05, 2009
2.396
2.396
2.328
2.343
1,466,852
+0.00(+0.14%)
Nov 04, 2009
2.364
2.372
2.334
2.340
1,475,132
-0.00(-0.14%)
Nov 03, 2009
2.326
2.356
2.291
2.343
2,941,671
+0.02(+0.82%)
Nov 02, 2009
2.383
2.383
2.306
2.324
3,405,210
+0.02(+0.69%)
Oct 30, 2009
2.435
2.604
2.270
2.308
8,456,742
-0.32(-12.12%)
Oct 29, 2009
2.704
2.706
2.567
2.626
560,519
+0.00(+0.00%)
Oct 28, 2009
2.833
2.835
2.618
2.626
491,570
-0.19(-6.83%)
Oct 27, 2009
2.809
2.849
2.809
2.819
214,392
+0.01(+0.28%)
Oct 26, 2009
2.848
2.848
2.790
2.811
148,584
-0.00(-0.17%)
Oct 23, 2009
2.832
2.832
2.786
2.816
159,214
-0.04(-1.50%)
Oct 22, 2009
2.873
2.873
2.794
2.859
221,617
-0.01(-0.50%)
Oct 21, 2009
2.857
2.886
2.833
2.873
196,405
-0.01(-0.28%)
Oct 20, 2009
2.835
2.887
2.826
2.881
315,595
-0.05(-1.74%)
Oct 19, 2009
2.891
2.937
2.833
2.932
383,564
+0.05(+1.77%)
Oct 16, 2009
2.895
2.895
2.849
2.881
240,194
-0.00(-0.17%)
Oct 15, 2009
2.835
2.897
2.835
2.886
218,387
+0.05(+1.80%)
Oct 14, 2009
2.833
2.881
2.811
2.835
175,454
+0.03(+1.14%)
Oct 13, 2009
2.835
2.926
2.801
2.803
320,174
-0.03(-1.15%)
Oct 12, 2009
2.784
2.873
2.752
2.836
321,714
+0.10(+3.76%)
Oct 09, 2009
2.717
2.786
2.708
2.733
165,458
+0.03(+0.94%)
Oct 08, 2009
2.688
2.736
2.658
2.708
308,125
+0.07(+2.72%)
Oct 07, 2009
2.630
2.658
2.610
2.636
210,126
+0.01(+0.36%)
Oct 06, 2009
2.617
2.642
2.582
2.626
155,815
+0.04(+1.41%)
Oct 05, 2009
2.575
2.623
2.575
2.590
142,823
+0.04(+1.69%)
Oct 02, 2009
2.544
2.571
2.469
2.547
356,556
-0.02(-0.62%)
Oct 01, 2009
2.628
2.642
2.547
2.563
367,657
-0.06(-2.19%)
Sep 30, 2009
2.653
2.653
2.582
2.620
192,636
-0.01(-0.24%)
Sep 29, 2009
2.722
2.722
2.571
2.626
592,848
-0.11(-4.00%)
Sep 28, 2009
2.751
2.769
2.698
2.736
455,635
+0.01(+0.22%)
Sep 25, 2009
2.870
2.870
2.708
2.730
343,545
-0.13(-4.46%)
Sep 24, 2009
2.908
2.921
2.835
2.857
1,051,072
-0.06(-1.97%)
Sep 23, 2009
2.786
2.967
2.786
2.914
562,077
+0.14(+4.87%)
Sep 22, 2009
2.738
2.808
2.730
2.779
331,910
+0.04(+1.28%)
Sep 21, 2009
2.720
2.746
2.684
2.744
169,743
+0.04(+1.47%)
Sep 18, 2009
2.668
2.704
2.642
2.704
444,170
+0.05(+1.98%)
Sep 17, 2009
2.668
2.695
2.652
2.652
256,044
-0.03(-1.03%)
Sep 16, 2009
2.685
2.701
2.647
2.679
227,384
+0.01(+0.50%)
Sep 15, 2009
2.733
2.733
2.660
2.666
275,557
-0.01(-0.53%)
Sep 14, 2009
2.636
2.704
2.630
2.681
383,344
+0.05(+1.94%)
Sep 11, 2009
2.644
2.652
2.606
2.630
593,257
+0.02(+0.92%)
Sep 10, 2009
2.485
2.687
2.485
2.606
860,189
+0.20(+8.20%)
Sep 09, 2009
2.413
2.419
2.348
2.408
260,329
+0.01(+0.53%)
Sep 08, 2009
2.419
2.426
2.361
2.396
277,580
+0.01(+0.47%)
Sep 04, 2009
2.408
2.410
2.376
2.384
277,982
-0.00(-0.07%)
Sep 03, 2009
2.399
2.412
2.376
2.386
602,197
-0.01(-0.53%)
Sep 02, 2009
2.383
2.410
2.383
2.399
186,787
+0.01(+0.33%)
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
.