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, 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%)
Nov 02, 2015
9.094
9.170
8.994
9.107
1,969,866
-0.01(-0.10%)
Oct 30, 2015
9.087
9.148
9.040
9.115
673,562
+0.02(+0.26%)
Oct 29, 2015
8.801
9.124
8.801
9.092
972,449
+0.26(+2.94%)
Oct 28, 2015
8.842
8.871
8.701
8.832
1,497,472
-0.02(-0.17%)
Oct 27, 2015
8.886
8.894
8.704
8.847
1,919,751
-0.05(-0.61%)
Oct 26, 2015
8.994
9.075
8.899
8.901
1,100,368
-0.08(-0.89%)
Oct 23, 2015
9.100
9.105
8.940
8.981
1,848,656
-0.04(-0.43%)
Oct 22, 2015
8.918
9.144
8.918
9.020
2,107,400
+0.11(+1.24%)
Oct 21, 2015
9.102
9.183
8.890
8.910
838,426
-0.19(-2.07%)
Oct 20, 2015
9.037
9.193
9.018
9.098
1,073,762
+0.06(+0.67%)
Oct 19, 2015
9.118
9.193
8.958
9.037
1,189,781
-0.09(-1.00%)
Oct 16, 2015
9.016
9.170
8.994
9.128
3,010,554
+0.11(+1.18%)
Oct 15, 2015
8.790
9.170
8.790
9.022
4,729,894
+0.26(+2.97%)
Oct 14, 2015
8.734
8.842
8.725
8.762
626,027
+0.03(+0.32%)
Oct 13, 2015
8.764
8.781
8.686
8.734
809,777
-0.13(-1.49%)
Oct 12, 2015
8.736
8.903
8.736
8.866
626,290
+0.13(+1.49%)
Oct 09, 2015
8.779
8.901
8.706
8.736
685,549
+0.00(+0.00%)
Oct 08, 2015
8.493
8.781
8.454
8.736
1,381,426
+0.27(+3.20%)
Oct 07, 2015
8.450
8.580
8.445
8.465
1,157,376
+0.08(+0.96%)
Oct 06, 2015
8.411
8.452
8.348
8.385
573,762
+0.01(+0.10%)
Oct 05, 2015
8.244
8.441
8.236
8.376
1,123,318
+0.20(+2.41%)
Oct 02, 2015
8.047
8.186
8.036
8.179
1,584,094
+0.12(+1.51%)
Oct 01, 2015
8.034
8.134
8.010
8.058
966,760
+0.09(+1.11%)
Sep 30, 2015
8.001
8.095
7.945
7.969
1,188,863
+0.00(+0.05%)
Sep 29, 2015
8.073
8.155
7.962
7.965
1,434,119
-0.10(-1.24%)
Sep 28, 2015
8.307
8.307
8.052
8.064
919,907
-0.24(-2.95%)
Sep 25, 2015
8.344
8.359
8.251
8.309
647,759
+0.05(+0.55%)
Sep 24, 2015
8.264
8.309
8.153
8.264
600,409
-0.07(-0.86%)
Sep 23, 2015
8.344
8.405
8.316
8.335
414,186
-0.01(-0.10%)
Sep 22, 2015
8.322
8.392
8.255
8.344
1,175,343
-0.01(-0.10%)
Sep 21, 2015
8.307
8.426
8.301
8.353
1,015,342
+0.06(+0.76%)
Sep 18, 2015
8.272
8.407
8.272
8.290
989,254
-0.02(-0.26%)
Sep 17, 2015
8.168
8.374
8.157
8.311
1,117,851
+0.13(+1.59%)
Sep 16, 2015
8.166
8.283
8.131
8.181
1,573,693
+0.03(+0.37%)
Sep 15, 2015
8.227
8.268
8.140
8.151
1,178,675
-0.09(-1.10%)
Sep 14, 2015
8.116
8.266
8.116
8.242
1,662,069
+0.13(+1.60%)
Sep 11, 2015
8.203
8.279
8.097
8.112
1,870,334
-0.08(-1.01%)
Sep 10, 2015
8.242
8.309
8.188
8.194
1,558,093
-0.06(-0.74%)
Sep 09, 2015
8.335
8.355
8.238
8.255
893,810
-0.01(-0.08%)
Sep 08, 2015
8.238
8.333
8.206
8.262
1,486,869
+0.09(+1.11%)
Sep 04, 2015
8.110
8.170
8.170
8.170
1,735,388
-0.04(-0.45%)
Sep 03, 2015
8.019
8.314
8.014
8.207
1,563,690
+0.20(+2.46%)
Sep 02, 2015
8.309
8.346
7.996
8.010
2,714,458
-0.24(-2.92%)
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
.