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
)
29.79
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 28, 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 (%)
Dec 31, 2014
8.744
8.734
8.734
8.734
714,780
+0.04(+0.46%)
Dec 30, 2014
8.763
8.767
8.661
8.694
332,797
-0.08(-0.95%)
Dec 29, 2014
8.726
8.861
8.715
8.778
617,045
+0.04(+0.50%)
Dec 26, 2014
8.650
8.757
8.650
8.734
263,025
+0.08(+0.94%)
Dec 24, 2014
8.534
8.653
8.653
8.653
756,008
+0.10(+1.17%)
Dec 23, 2014
8.448
8.552
8.390
8.552
548,937
+0.14(+1.71%)
Dec 22, 2014
8.317
8.417
8.302
8.408
790,151
+0.09(+1.10%)
Dec 19, 2014
8.461
8.538
8.296
8.317
1,810,517
-0.14(-1.68%)
Dec 18, 2014
8.344
8.467
8.283
8.459
1,140,129
+0.17(+2.04%)
Dec 17, 2014
8.308
8.331
8.225
8.290
822,198
+0.03(+0.38%)
Dec 16, 2014
8.327
8.388
8.187
8.258
707,661
-0.07(-0.80%)
Dec 15, 2014
8.517
8.517
8.260
8.325
1,188,975
-0.16(-1.84%)
Dec 12, 2014
8.584
8.588
8.448
8.482
587,208
-0.13(-1.50%)
Dec 11, 2014
8.605
8.636
8.485
8.611
1,286,163
+0.05(+0.54%)
Dec 10, 2014
8.596
8.636
8.507
8.565
1,412,916
-0.07(-0.82%)
Dec 09, 2014
8.778
8.778
8.610
8.636
1,081,849
-0.13(-1.43%)
Dec 08, 2014
8.905
8.915
8.715
8.761
917,167
-0.13(-1.41%)
Dec 05, 2014
8.955
8.955
8.844
8.886
643,163
-0.08(-0.91%)
Dec 04, 2014
8.819
8.968
8.815
8.968
925,014
+0.14(+1.61%)
Dec 03, 2014
8.853
8.920
8.801
8.826
960,097
+0.01(+0.09%)
Dec 02, 2014
8.711
8.913
8.664
8.817
1,153,691
+0.12(+1.37%)
Dec 01, 2014
8.728
8.763
8.644
8.698
1,736,734
+0.04(+0.48%)
Nov 28, 2014
8.715
8.769
8.640
8.657
728,745
-0.03(-0.36%)
Nov 26, 2014
8.738
8.688
8.688
8.688
1,877,796
+0.00(+0.02%)
Nov 25, 2014
8.638
8.711
8.552
8.686
593,890
+0.06(+0.73%)
Nov 24, 2014
8.597
8.652
8.541
8.623
566,941
+0.05(+0.63%)
Nov 21, 2014
8.741
8.753
8.568
8.570
866,943
-0.08(-0.98%)
Nov 20, 2014
8.566
8.717
8.541
8.654
1,259,511
+0.09(+1.06%)
Nov 19, 2014
8.473
8.574
8.405
8.564
1,082,180
+0.15(+1.79%)
Nov 18, 2014
8.388
8.417
8.328
8.413
539,409
+0.05(+0.64%)
Nov 17, 2014
8.345
8.456
8.312
8.359
1,125,574
-0.04(-0.52%)
Nov 14, 2014
8.421
8.489
8.370
8.403
461,524
-0.01(-0.17%)
Nov 13, 2014
8.469
8.487
8.367
8.417
570,684
-0.05(-0.61%)
Nov 12, 2014
8.444
8.487
8.366
8.469
883,219
-0.01(-0.07%)
Nov 11, 2014
8.475
8.481
8.378
8.475
702,119
+0.03(+0.37%)
Nov 10, 2014
8.351
8.460
8.331
8.444
798,505
+0.11(+1.34%)
Nov 07, 2014
8.188
8.349
8.142
8.333
1,111,379
+0.17(+2.12%)
Nov 06, 2014
8.186
8.201
8.087
8.159
1,239,225
-0.05(-0.60%)
Nov 05, 2014
8.349
8.349
8.149
8.209
1,107,073
-0.04(-0.50%)
Nov 04, 2014
8.291
8.320
8.248
8.250
493,367
-0.07(-0.79%)
Nov 03, 2014
8.372
8.372
8.273
8.316
737,769
-0.05(-0.64%)
Oct 31, 2014
8.335
8.378
8.289
8.370
991,176
+0.03(+0.40%)
Oct 30, 2014
8.242
8.353
8.204
8.337
1,112,213
+0.07(+0.87%)
Oct 29, 2014
8.242
8.267
8.159
8.265
873,068
+0.03(+0.33%)
Oct 28, 2014
8.176
8.250
8.133
8.238
907,651
+0.09(+1.14%)
Oct 27, 2014
8.205
8.209
8.083
8.145
694,525
-0.07(-0.80%)
Oct 24, 2014
8.211
8.244
8.145
8.211
1,190,569
+0.01(+0.15%)
Oct 23, 2014
8.227
8.227
8.149
8.199
1,011,215
+0.06(+0.71%)
Oct 22, 2014
8.135
8.236
8.079
8.141
805,702
+0.02(+0.20%)
Oct 21, 2014
8.011
8.155
7.970
8.124
1,575,091
+0.16(+2.07%)
Oct 20, 2014
7.881
7.971
7.850
7.959
981,880
+0.08(+1.02%)
Oct 17, 2014
7.959
8.017
7.862
7.879
1,056,690
-0.02(-0.21%)
Oct 16, 2014
7.629
7.968
7.621
7.895
1,707,491
+0.18(+2.27%)
Oct 15, 2014
7.739
7.766
7.611
7.720
1,940,263
-0.07(-0.85%)
Oct 14, 2014
7.774
7.794
7.702
7.786
1,783,208
+0.08(+1.07%)
Oct 13, 2014
7.739
7.805
7.662
7.704
716,993
-0.04(-0.48%)
Oct 10, 2014
7.832
7.838
7.708
7.741
1,175,205
-0.06(-0.74%)
Oct 09, 2014
7.722
7.873
7.722
7.799
1,246,039
+0.06(+0.83%)
Oct 08, 2014
7.737
7.751
7.640
7.735
1,384,452
+0.03(+0.43%)
Oct 07, 2014
7.737
7.805
7.687
7.702
1,553,045
-0.06(-0.82%)
Oct 06, 2014
7.681
7.798
7.679
7.766
1,763,960
+0.12(+1.51%)
Oct 03, 2014
7.712
7.747
7.629
7.650
2,185,960
-0.07(-0.86%)
Oct 02, 2014
7.848
7.848
7.558
7.716
2,372,797
-0.10(-1.32%)
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
.