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
)
29.18
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 5, 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 (%)
Feb 28, 2014
7.291
7.514
7.281
7.430
1,256,238
+0.17(+2.33%)
Feb 27, 2014
7.254
7.309
7.232
7.262
2,423,231
+0.01(+0.16%)
Feb 26, 2014
7.357
7.357
7.250
7.250
1,658,970
-0.05(-0.68%)
Feb 25, 2014
7.291
7.309
7.256
7.299
2,165,875
+0.01(+0.11%)
Feb 24, 2014
7.333
7.333
7.264
7.291
4,394,560
+0.02(+0.30%)
Feb 21, 2014
7.354
7.368
7.262
7.270
1,295,118
-0.08(-1.12%)
Feb 20, 2014
7.333
7.385
7.329
7.352
757,128
+0.00(+0.05%)
Feb 19, 2014
7.429
7.433
7.333
7.348
931,211
-0.07(-0.93%)
Feb 18, 2014
7.435
7.479
7.407
7.417
940,716
-0.02(-0.26%)
Feb 14, 2014
7.413
7.437
7.437
7.437
1,856,579
+0.02(+0.26%)
Feb 13, 2014
7.421
7.462
7.390
7.417
1,035,090
-0.01(-0.13%)
Feb 12, 2014
7.370
7.450
7.370
7.427
1,150,982
+0.10(+1.31%)
Feb 11, 2014
7.335
7.401
7.315
7.331
1,421,835
+0.01(+0.19%)
Feb 10, 2014
7.223
7.329
7.170
7.317
868,502
+0.10(+1.39%)
Feb 07, 2014
7.076
7.217
7.060
7.217
843,129
+0.19(+2.71%)
Feb 06, 2014
7.023
7.093
6.978
7.027
1,684,469
+0.02(+0.31%)
Feb 05, 2014
7.050
7.119
6.986
7.005
2,156,212
-0.08(-1.13%)
Feb 04, 2014
7.113
7.148
7.025
7.086
1,718,144
-0.05(-0.63%)
Feb 03, 2014
7.240
7.276
7.119
7.131
1,302,257
-0.08(-1.17%)
Jan 31, 2014
7.158
7.246
7.127
7.215
1,064,486
+0.03(+0.46%)
Jan 30, 2014
7.162
7.207
7.150
7.182
904,910
+0.04(+0.49%)
Jan 29, 2014
7.160
7.190
7.101
7.146
1,717,654
-0.05(-0.65%)
Jan 28, 2014
7.158
7.240
7.158
7.193
935,714
+0.01(+0.19%)
Jan 27, 2014
7.272
7.325
7.180
7.180
1,279,479
-0.09(-1.19%)
Jan 24, 2014
7.217
7.291
7.214
7.266
1,851,689
+0.02(+0.27%)
Jan 23, 2014
7.256
7.272
7.221
7.246
1,328,063
-0.02(-0.30%)
Jan 22, 2014
7.329
7.354
7.268
7.268
1,484,243
-0.08(-1.12%)
Jan 21, 2014
7.411
7.411
7.329
7.350
744,926
-0.06(-0.82%)
Jan 17, 2014
7.442
7.411
7.411
7.411
1,384,403
-0.04(-0.53%)
Jan 16, 2014
7.390
7.452
7.378
7.450
888,730
+0.06(+0.82%)
Jan 15, 2014
7.382
7.419
7.367
7.390
724,958
+0.01(+0.11%)
Jan 14, 2014
7.505
7.505
7.376
7.382
1,305,423
-0.12(-1.62%)
Jan 13, 2014
7.607
7.690
7.497
7.503
1,142,757
-0.13(-1.70%)
Jan 10, 2014
7.515
7.654
7.511
7.633
841,329
+0.13(+1.67%)
Jan 09, 2014
7.570
7.570
7.452
7.507
1,375,515
-0.04(-0.57%)
Jan 08, 2014
7.592
7.609
7.528
7.550
716,152
-0.04(-0.54%)
Jan 07, 2014
7.619
7.672
7.590
7.592
693,338
-0.02(-0.28%)
Jan 06, 2014
7.646
7.692
7.613
7.613
641,042
-0.02(-0.23%)
Jan 03, 2014
7.654
7.697
7.621
7.631
585,294
+0.02(+0.28%)
Jan 02, 2014
7.652
7.694
7.566
7.609
1,104,687
-0.08(-1.07%)
Dec 31, 2013
7.650
7.692
7.692
7.692
902,029
+0.03(+0.44%)
Dec 30, 2013
7.652
7.680
7.631
7.658
555,005
-0.01(-0.13%)
Dec 27, 2013
7.694
7.697
7.629
7.668
755,078
+0.01(+0.08%)
Dec 26, 2013
7.648
7.703
7.622
7.662
1,005,489
+0.06(+0.85%)
Dec 24, 2013
7.409
7.623
7.392
7.597
871,088
+0.23(+3.06%)
Dec 23, 2013
7.315
7.425
7.315
7.372
1,419,194
+0.08(+1.10%)
Dec 20, 2013
7.315
7.421
7.272
7.291
2,942,594
+0.02(+0.24%)
Dec 19, 2013
7.325
7.339
7.252
7.274
7,674,934
+0.02(+0.22%)
Dec 18, 2013
7.301
7.301
7.201
7.258
2,335,853
-0.02(-0.24%)
Dec 17, 2013
7.352
7.382
7.256
7.276
5,824,188
-0.09(-1.22%)
Dec 16, 2013
7.354
7.380
7.309
7.366
1,997,758
+0.07(+0.97%)
Dec 13, 2013
7.262
7.344
7.235
7.295
995,959
+0.07(+1.00%)
Dec 12, 2013
7.139
7.237
7.131
7.223
1,557,334
+0.08(+1.13%)
Dec 11, 2013
7.256
7.260
7.127
7.142
6,444,972
-0.11(-1.57%)
Dec 10, 2013
7.323
7.348
7.221
7.256
3,566,407
-0.07(-0.94%)
Dec 09, 2013
7.393
7.413
7.315
7.325
1,070,834
-0.05(-0.74%)
Dec 06, 2013
7.356
7.421
7.340
7.380
789,701
+0.04(+0.59%)
Dec 05, 2013
7.421
7.425
7.313
7.337
646,192
-0.06(-0.82%)
Dec 04, 2013
7.417
7.446
7.368
7.397
716,050
-0.03(-0.45%)
Dec 03, 2013
7.464
7.490
7.384
7.431
961,586
-0.06(-0.79%)
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
.