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
)
29.13
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 3, 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, 2014
8.117
8.234
8.063
8.177
609,699
+0.09(+1.12%)
May 29, 2014
8.204
8.234
8.077
8.087
605,501
-0.15(-1.78%)
May 28, 2014
8.376
8.377
8.171
8.234
603,784
-0.10(-1.23%)
May 27, 2014
8.304
8.357
8.269
8.336
771,880
+0.11(+1.28%)
May 23, 2014
8.209
8.231
8.231
8.231
927,945
+0.00(+0.02%)
May 22, 2014
8.110
8.243
8.110
8.229
403,696
+0.12(+1.47%)
May 21, 2014
8.090
8.136
8.048
8.110
1,154,431
+0.01(+0.10%)
May 20, 2014
8.004
8.106
8.004
8.102
2,279,822
+0.07(+0.82%)
May 19, 2014
8.022
8.052
7.990
8.036
532,924
+0.01(+0.17%)
May 16, 2014
8.014
8.040
7.955
8.022
349,589
+0.01(+0.10%)
May 15, 2014
8.088
8.106
8.004
8.014
426,432
-0.09(-1.10%)
May 14, 2014
8.054
8.114
8.048
8.104
385,354
+0.05(+0.59%)
May 13, 2014
8.100
8.126
7.988
8.056
617,174
-0.02(-0.20%)
May 12, 2014
8.120
8.169
8.052
8.072
671,885
-0.00(-0.05%)
May 09, 2014
8.167
8.167
8.062
8.076
635,305
-0.06(-0.73%)
May 08, 2014
8.084
8.183
8.084
8.136
715,257
+0.05(+0.57%)
May 07, 2014
8.028
8.112
8.012
8.090
673,163
+0.10(+1.22%)
May 06, 2014
7.875
8.012
7.798
7.992
1,575,228
+0.15(+1.87%)
May 05, 2014
7.820
7.863
7.790
7.845
843,056
+0.05(+0.61%)
May 02, 2014
7.750
7.816
7.690
7.798
874,412
+0.05(+0.64%)
May 01, 2014
7.722
7.770
7.710
7.748
475,179
+0.00(+0.00%)
Apr 30, 2014
7.774
7.778
7.712
7.748
800,408
-0.02(-0.26%)
Apr 29, 2014
7.794
7.830
7.744
7.768
783,943
-0.01(-0.08%)
Apr 28, 2014
7.784
7.829
7.750
7.774
892,035
-0.01(-0.13%)
Apr 25, 2014
7.873
7.889
7.762
7.784
441,352
-0.11(-1.43%)
Apr 24, 2014
7.943
7.973
7.885
7.897
601,443
-0.02(-0.20%)
Apr 23, 2014
7.796
7.913
7.786
7.913
466,332
+0.15(+1.92%)
Apr 22, 2014
7.839
7.843
7.734
7.764
1,031,207
-0.07(-0.86%)
Apr 21, 2014
7.889
7.895
7.828
7.832
431,333
-0.06(-0.81%)
Apr 17, 2014
7.893
7.895
7.895
7.895
626,011
-0.01(-0.08%)
Apr 16, 2014
7.897
7.907
7.841
7.901
948,582
+0.07(+0.84%)
Apr 15, 2014
7.804
7.891
7.782
7.835
1,079,431
+0.03(+0.41%)
Apr 14, 2014
7.750
7.839
7.750
7.804
557,950
+0.07(+0.90%)
Apr 11, 2014
7.770
7.790
7.732
7.734
545,646
-0.03(-0.41%)
Apr 10, 2014
7.752
7.824
7.714
7.766
1,224,787
+0.09(+1.11%)
Apr 09, 2014
7.615
7.694
7.594
7.680
579,714
+0.06(+0.73%)
Apr 08, 2014
7.639
7.682
7.551
7.625
1,153,863
+0.02(+0.24%)
Apr 07, 2014
7.738
7.744
7.607
7.607
811,771
-0.14(-1.77%)
Apr 04, 2014
7.794
7.849
7.736
7.744
450,209
-0.04(-0.56%)
Apr 03, 2014
7.883
7.883
7.768
7.788
382,405
-0.06(-0.78%)
Apr 02, 2014
7.861
7.881
7.837
7.849
494,815
+0.00(+0.00%)
Apr 01, 2014
7.839
7.857
7.812
7.849
659,757
+0.01(+0.13%)
Mar 31, 2014
7.847
7.853
7.806
7.839
696,583
+0.05(+0.59%)
Mar 28, 2014
7.728
7.804
7.728
7.794
714,165
+0.05(+0.69%)
Mar 27, 2014
7.764
7.788
7.714
7.740
1,070,856
-0.01(-0.10%)
Mar 26, 2014
7.746
7.790
7.742
7.748
1,343,397
+0.01(+0.08%)
Mar 25, 2014
7.766
7.779
7.702
7.742
1,122,572
-0.02(-0.28%)
Mar 24, 2014
7.760
7.800
7.676
7.764
982,545
+0.01(+0.08%)
Mar 21, 2014
7.567
7.774
7.557
7.758
5,419,112
+0.19(+2.55%)
Mar 20, 2014
7.551
7.611
7.508
7.565
1,112,800
-0.01(-0.16%)
Mar 19, 2014
7.585
7.665
7.555
7.577
856,140
-0.02(-0.31%)
Mar 18, 2014
7.605
7.615
7.545
7.601
843,036
+0.03(+0.37%)
Mar 17, 2014
7.555
7.671
7.551
7.573
1,610,433
+0.03(+0.40%)
Mar 14, 2014
7.504
7.563
7.504
7.543
1,213,535
+0.03(+0.45%)
Mar 13, 2014
7.549
7.621
7.478
7.510
1,098,508
-0.01(-0.13%)
Mar 12, 2014
7.349
7.535
7.349
7.520
1,697,375
+0.14(+1.88%)
Mar 11, 2014
7.297
7.380
7.249
7.380
1,840,819
+0.11(+1.56%)
Mar 10, 2014
7.347
7.351
7.259
7.267
1,423,807
-0.08(-1.11%)
Mar 07, 2014
7.430
7.448
7.317
7.349
1,310,622
-0.08(-1.10%)
Mar 06, 2014
7.422
7.472
7.412
7.430
1,384,199
+0.02(+0.27%)
Mar 05, 2014
7.533
7.541
7.404
7.410
1,362,474
-0.11(-1.48%)
Mar 04, 2014
7.523
7.587
7.516
7.521
1,478,266
+0.02(+0.21%)
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
.