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
)
27.07
-0.46 (-1.67%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 17, 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 (%)
May 30, 2008
3.000
3.038
2.976
3.001
1,175,729
+0.01(+0.43%)
May 29, 2008
2.992
3.021
2.944
2.989
431,937
-0.02(-0.79%)
May 28, 2008
3.129
3.130
2.917
3.013
1,456,468
-0.12(-3.76%)
May 27, 2008
3.283
3.294
3.111
3.130
881,444
-0.09(-2.67%)
May 26, 2008
3.261
3.262
3.208
3.216
0
+0.00(+0.00%)
May 23, 2008
3.261
3.262
3.208
3.216
489,779
-0.04(-1.17%)
May 22, 2008
3.246
3.262
3.215
3.254
288,888
+0.00(+0.00%)
May 21, 2008
3.254
3.261
3.215
3.254
289,202
+0.03(+0.89%)
May 20, 2008
3.277
3.287
3.188
3.226
492,537
+0.03(+0.85%)
May 19, 2008
3.223
3.326
3.184
3.199
704,217
+0.01(+0.20%)
May 16, 2008
3.199
3.243
3.183
3.192
623,823
-0.01(-0.20%)
May 15, 2008
3.202
3.262
3.189
3.199
430,617
+0.01(+0.45%)
May 14, 2008
3.242
3.266
3.183
3.184
1,238,008
-0.06(-1.77%)
May 13, 2008
3.239
3.299
3.235
3.242
1,071,552
+0.01(+0.20%)
May 12, 2008
3.286
3.299
3.234
3.235
440,935
-0.03(-0.83%)
May 09, 2008
3.262
3.342
3.231
3.262
181,480
-0.01(-0.44%)
May 08, 2008
3.188
3.304
3.183
3.277
675,168
+0.09(+2.69%)
May 07, 2008
3.186
3.229
3.186
3.191
1,669,354
-0.01(-0.30%)
May 06, 2008
3.183
3.262
3.183
3.200
918,417
+0.00(+0.15%)
May 05, 2008
3.199
3.296
3.167
3.196
933,385
-0.02(-0.74%)
May 02, 2008
3.310
3.310
3.199
3.219
547,570
-0.01(-0.33%)
May 01, 2008
3.186
3.302
3.186
3.230
895,173
+0.07(+2.15%)
Apr 30, 2008
3.119
3.197
3.119
3.162
612,054
+0.03(+0.86%)
Apr 29, 2008
3.151
3.151
3.095
3.135
768,054
+0.06(+1.81%)
Apr 28, 2008
3.024
3.118
3.005
3.079
1,323,083
+0.13(+4.48%)
Apr 25, 2008
2.825
2.960
2.817
2.947
491,211
+0.14(+5.11%)
Apr 24, 2008
2.877
2.880
2.801
2.804
226,383
-0.03(-1.07%)
Apr 23, 2008
2.880
2.896
2.817
2.834
179,538
-0.03(-0.95%)
Apr 22, 2008
2.909
2.943
2.849
2.861
625,162
-0.04(-1.48%)
Apr 21, 2008
2.904
2.944
2.860
2.904
755,348
+0.00(+0.16%)
Apr 18, 2008
2.888
2.904
2.865
2.900
209,851
+0.04(+1.56%)
Apr 17, 2008
2.865
2.888
2.833
2.855
157,288
-0.02(-0.55%)
Apr 16, 2008
2.893
2.904
2.857
2.871
205,930
+0.05(+1.92%)
Apr 15, 2008
2.809
2.865
2.785
2.817
180,839
-0.01(-0.28%)
Apr 14, 2008
2.904
2.904
2.785
2.825
310,944
-0.05(-1.72%)
Apr 11, 2008
2.896
2.989
2.857
2.874
238,800
-0.01(-0.50%)
Apr 10, 2008
2.841
2.896
2.825
2.888
245,272
+0.03(+0.95%)
Apr 09, 2008
2.984
2.984
2.834
2.861
358,486
-0.04(-1.43%)
Apr 08, 2008
2.960
2.966
2.865
2.903
280,882
-0.05(-1.83%)
Apr 07, 2008
2.943
2.972
2.896
2.957
435,060
+0.07(+2.37%)
Apr 04, 2008
2.904
2.904
2.882
2.888
251,682
-0.02(-0.55%)
Apr 03, 2008
2.865
2.904
2.865
2.904
256,187
+0.04(+1.39%)
Apr 02, 2008
2.865
2.908
2.865
2.865
408,863
+0.02(+0.62%)
Apr 01, 2008
2.697
2.863
2.697
2.847
1,015,450
+0.15(+5.55%)
Mar 31, 2008
2.865
2.868
2.674
2.697
580,308
-0.11(-4.07%)
Mar 28, 2008
2.814
2.912
2.801
2.812
826,360
-0.00(-0.11%)
Mar 27, 2008
3.016
3.016
2.814
2.815
585,605
-0.16(-5.40%)
Mar 26, 2008
2.944
3.024
2.944
2.976
912,994
+0.06(+2.19%)
Mar 25, 2008
2.769
2.944
2.769
2.912
829,659
+0.13(+4.57%)
Mar 24, 2008
2.658
2.876
2.589
2.785
1,812,762
+0.32(+12.76%)
Mar 21, 2008
2.411
2.470
2.323
2.470
777,938
+0.00(+0.00%)
Mar 20, 2008
2.411
2.470
2.323
2.470
777,938
+0.06(+2.31%)
Mar 19, 2008
2.506
2.506
2.414
2.414
528,166
-0.04(-1.49%)
Mar 18, 2008
2.443
2.514
2.419
2.451
757,434
+0.00(+0.00%)
Mar 17, 2008
2.546
2.561
2.443
2.451
486,750
-0.12(-4.64%)
Mar 14, 2008
2.674
2.674
2.522
2.570
1,002,255
-0.10(-3.87%)
Mar 13, 2008
2.750
2.750
2.642
2.674
2,133,954
-0.06(-2.33%)
Mar 12, 2008
2.810
2.823
2.709
2.737
1,221,739
-0.05(-1.88%)
Mar 11, 2008
2.801
2.865
2.760
2.790
713,863
-0.01(-0.40%)
Mar 10, 2008
2.880
2.898
2.801
2.801
686,811
-0.10(-3.40%)
Mar 07, 2008
2.960
3.017
2.833
2.900
1,075,881
-0.09(-3.09%)
Mar 06, 2008
2.920
3.073
2.904
2.992
916,903
+0.10(+3.35%)
Mar 05, 2008
2.960
2.960
2.793
2.895
1,691,467
-0.06(-2.10%)
Mar 04, 2008
2.984
3.000
2.928
2.957
649,109
-0.03(-0.91%)
Mar 03, 2008
2.984
3.001
2.955
2.984
1,012,730
-0.01(-0.27%)
Feb 29, 2008
2.989
3.036
2.971
2.992
1,134,276
-0.02(-0.53%)
Feb 28, 2008
3.048
3.056
2.976
3.008
1,604,544
-0.03(-0.84%)
Feb 27, 2008
3.048
3.062
3.033
3.033
1,509,125
-0.03(-0.99%)
Feb 26, 2008
3.071
3.075
2.992
3.063
1,567,790
+0.00(+0.00%)
Feb 25, 2008
3.059
3.119
3.024
3.063
681,156
+0.02(+0.68%)
Feb 22, 2008
2.987
3.056
2.944
3.043
1,486,730
+0.04(+1.43%)
Feb 21, 2008
2.976
3.024
2.946
3.000
666,326
-0.01(-0.26%)
Feb 20, 2008
3.040
3.049
2.984
3.008
1,825,423
-0.03(-0.89%)
Feb 19, 2008
3.063
3.087
3.024
3.035
828,754
-0.03(-0.83%)
Feb 18, 2008
3.063
3.106
3.024
3.060
0
+0.00(+0.00%)
Feb 15, 2008
3.063
3.106
3.024
3.060
950,646
+0.03(+0.84%)
Feb 14, 2008
3.024
3.244
3.009
3.035
3,209,101
+0.02(+0.63%)
Feb 13, 2008
3.048
3.048
2.993
3.016
1,624,419
-0.02(-0.79%)
Feb 12, 2008
3.048
3.095
3.033
3.040
3,808,920
-0.03(-1.04%)
Feb 11, 2008
3.067
3.083
3.056
3.071
2,114,701
-0.03(-0.82%)
Feb 08, 2008
3.059
3.111
3.041
3.097
2,828,307
+0.03(+1.09%)
Feb 07, 2008
3.071
3.103
3.025
3.063
4,836,807
-0.01(-0.26%)
Feb 06, 2008
3.175
3.183
3.056
3.071
2,494,967
-0.08(-2.62%)
Feb 05, 2008
3.199
3.215
3.143
3.154
2,854,504
-0.06(-1.83%)
Feb 04, 2008
3.302
3.302
3.183
3.213
4,346,619
-0.05(-1.56%)
Feb 01, 2008
3.437
3.437
3.149
3.264
4,500,477
-0.07(-2.10%)
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
.