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 (%)
Apr 29, 2016
9.499
9.537
9.321
9.403
525,794
-0.09(-0.94%)
Apr 28, 2016
9.486
9.584
9.472
9.492
413,315
+0.00(+0.00%)
Apr 27, 2016
9.430
9.555
9.430
9.492
609,407
+0.07(+0.71%)
Apr 26, 2016
9.408
9.500
9.397
9.426
472,769
+0.03(+0.36%)
Apr 25, 2016
9.370
9.419
9.314
9.392
443,836
+0.02(+0.21%)
Apr 22, 2016
9.334
9.506
9.334
9.372
791,692
+0.05(+0.50%)
Apr 21, 2016
9.363
9.365
9.247
9.325
550,896
-0.02(-0.21%)
Apr 20, 2016
9.296
9.363
9.187
9.345
631,854
+0.03(+0.34%)
Apr 19, 2016
9.261
9.348
9.245
9.314
769,398
+0.07(+0.72%)
Apr 18, 2016
9.196
9.272
9.185
9.247
489,352
+0.00(+0.00%)
Apr 15, 2016
9.241
9.314
9.214
9.247
323,620
+0.00(+0.02%)
Apr 14, 2016
9.254
9.294
9.196
9.245
1,559,472
-0.03(-0.29%)
Apr 13, 2016
9.274
9.274
9.212
9.272
1,091,413
-0.00(-0.02%)
Apr 12, 2016
9.212
9.298
9.122
9.274
1,675,512
+0.11(+1.24%)
Apr 11, 2016
9.096
9.214
9.073
9.160
627,323
+0.10(+1.11%)
Apr 08, 2016
8.940
9.076
8.940
9.060
1,386,598
+0.22(+2.50%)
Apr 07, 2016
8.917
8.964
8.817
8.839
893,078
-0.12(-1.32%)
Apr 06, 2016
8.928
9.006
8.882
8.957
728,686
+0.00(+0.02%)
Apr 05, 2016
8.810
9.026
8.717
8.955
1,390,388
-0.03(-0.37%)
Apr 04, 2016
9.281
9.307
8.966
8.989
1,416,356
-0.34(-3.66%)
Apr 01, 2016
9.332
9.426
9.223
9.330
703,966
-0.06(-0.66%)
Mar 31, 2016
9.238
9.437
9.198
9.392
825,559
+0.17(+1.86%)
Mar 30, 2016
9.140
9.263
9.111
9.220
754,214
+0.13(+1.45%)
Mar 29, 2016
9.031
9.111
8.955
9.089
568,713
+0.06(+0.72%)
Mar 28, 2016
8.895
9.041
8.882
9.024
861,552
+0.13(+1.45%)
Mar 24, 2016
8.768
8.895
8.895
8.895
1,017,354
+0.04(+0.40%)
Mar 23, 2016
9.062
9.073
8.859
8.859
1,146,685
-0.21(-2.26%)
Mar 22, 2016
9.053
9.122
8.942
9.064
925,788
-0.01(-0.15%)
Mar 21, 2016
8.951
9.089
8.935
9.078
855,941
+0.13(+1.42%)
Mar 18, 2016
9.015
9.047
8.942
8.951
1,123,064
-0.02(-0.25%)
Mar 17, 2016
8.924
9.067
8.913
8.973
1,259,043
+0.06(+0.62%)
Mar 16, 2016
8.855
8.971
8.810
8.917
886,300
+0.04(+0.50%)
Mar 15, 2016
8.692
8.877
8.623
8.873
569,933
+0.10(+1.14%)
Mar 14, 2016
8.770
8.815
8.685
8.772
396,925
-0.02(-0.28%)
Mar 11, 2016
8.750
8.830
8.699
8.797
711,430
+0.11(+1.23%)
Mar 10, 2016
8.734
8.797
8.601
8.690
658,934
-0.04(-0.41%)
Mar 09, 2016
8.652
8.750
8.602
8.726
790,383
+0.11(+1.27%)
Mar 08, 2016
8.728
8.737
8.581
8.616
908,266
-0.06(-0.72%)
Mar 07, 2016
8.396
8.697
8.362
8.679
937,334
+0.25(+2.93%)
Mar 04, 2016
8.367
8.431
8.293
8.431
1,030,098
+0.10(+1.23%)
Mar 03, 2016
8.347
8.351
8.206
8.329
1,223,305
+0.01(+0.08%)
Mar 02, 2016
8.471
8.480
8.257
8.322
808,446
-0.15(-1.81%)
Mar 01, 2016
8.451
8.554
8.353
8.476
1,973,950
+0.08(+0.98%)
Feb 29, 2016
8.300
8.400
8.300
8.393
1,099,218
+0.09(+1.13%)
Feb 26, 2016
8.248
8.326
8.233
8.300
1,108,324
+0.08(+0.92%)
Feb 25, 2016
8.068
8.238
8.068
8.224
1,247,784
+0.18(+2.19%)
Feb 24, 2016
7.931
8.118
7.833
8.048
1,425,383
+0.07(+0.94%)
Feb 23, 2016
7.883
7.991
7.839
7.973
1,089,781
+0.15(+1.88%)
Feb 22, 2016
7.881
8.006
7.749
7.826
2,252,021
+0.07(+0.96%)
Feb 19, 2016
7.767
7.804
7.675
7.752
895,400
-0.04(-0.56%)
Feb 18, 2016
7.758
7.863
7.745
7.795
1,403,324
+0.07(+0.88%)
Feb 17, 2016
7.699
7.776
7.633
7.727
1,626,156
+0.14(+1.79%)
Feb 16, 2016
7.611
7.703
7.517
7.591
1,323,626
+0.07(+0.96%)
Feb 12, 2016
7.552
7.519
7.519
7.519
1,611,184
+0.08(+1.03%)
Feb 11, 2016
7.618
7.647
7.343
7.442
2,407,180
-0.26(-3.39%)
Feb 10, 2016
7.754
7.842
7.675
7.703
975,563
-0.09(-1.10%)
Feb 09, 2016
7.747
7.890
7.732
7.789
1,414,174
-0.02(-0.20%)
Feb 08, 2016
7.822
7.890
7.721
7.804
1,337,615
-0.05(-0.70%)
Feb 05, 2016
7.971
8.046
7.857
7.859
1,576,654
-0.11(-1.35%)
Feb 04, 2016
7.855
8.008
7.855
7.967
1,316,710
+0.16(+2.02%)
Feb 03, 2016
7.721
7.850
7.578
7.809
1,585,362
+0.16(+2.09%)
Feb 02, 2016
7.771
7.795
7.615
7.648
664,613
-0.15(-1.91%)
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
.