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
)
29.56
+0.38 (+1.30%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 6, 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 (%)
Jun 30, 2009
1.909
2.001
1.888
1.963
449,755
+0.06(+3.32%)
Jun 29, 2009
1.907
1.924
1.894
1.900
214,360
-0.01(-0.53%)
Jun 26, 2009
1.896
1.929
1.894
1.910
235,878
-0.00(-0.02%)
Jun 25, 2009
1.889
1.910
1.878
1.910
260,109
+0.01(+0.76%)
Jun 24, 2009
1.910
1.934
1.894
1.896
241,387
-0.00(-0.25%)
Jun 23, 2009
1.901
1.974
1.891
1.901
663,029
+0.00(+0.17%)
Jun 22, 2009
1.909
1.909
1.878
1.897
302,948
+0.00(+0.00%)
Jun 19, 2009
1.904
1.907
1.875
1.897
159,182
+0.00(+0.25%)
Jun 18, 2009
1.912
1.912
1.878
1.893
240,156
-0.04(-1.82%)
Jun 17, 2009
1.964
1.964
1.915
1.928
127,042
-0.01(-0.74%)
Jun 16, 2009
1.932
1.988
1.932
1.942
453,945
+0.00(+0.25%)
Jun 15, 2009
1.953
1.974
1.912
1.937
765,230
-0.01(-0.65%)
Jun 12, 2009
1.926
1.967
1.920
1.950
482,392
+0.04(+2.08%)
Jun 11, 2009
1.958
1.974
1.910
1.910
595,631
-0.00(-0.14%)
Jun 10, 2009
1.983
1.983
1.902
1.913
365,891
-0.05(-2.70%)
Jun 09, 2009
1.964
1.980
1.958
1.966
144,419
+0.00(+0.24%)
Jun 08, 2009
1.980
1.991
1.958
1.961
268,364
-0.02(-0.83%)
Jun 05, 2009
2.014
2.014
1.959
1.978
134,009
-0.00(-0.21%)
Jun 04, 2009
1.931
1.988
1.931
1.982
250,830
+0.07(+3.75%)
Jun 03, 2009
1.947
1.974
1.886
1.910
405,282
-0.05(-2.44%)
Jun 02, 2009
1.977
2.006
1.955
1.958
262,546
-0.03(-1.28%)
Jun 01, 2009
2.006
2.023
1.974
1.983
400,005
-0.00(-0.24%)
May 29, 2009
1.991
2.037
1.975
1.988
329,202
-0.01(-0.48%)
May 28, 2009
2.139
2.139
1.991
1.998
1,244,035
-0.09(-4.49%)
May 27, 2009
2.165
2.181
2.085
2.092
502,784
-0.12(-5.60%)
May 26, 2009
2.179
2.228
2.128
2.216
391,172
+0.04(+1.98%)
May 22, 2009
2.205
2.205
2.136
2.173
141,623
-0.02(-1.09%)
May 21, 2009
2.158
2.206
2.119
2.197
230,600
+0.03(+1.25%)
May 20, 2009
2.205
2.228
2.170
2.170
439,320
-0.03(-1.23%)
May 19, 2009
2.181
2.197
2.156
2.197
347,754
+0.02(+0.73%)
May 18, 2009
2.144
2.181
2.135
2.181
179,933
+0.00(+0.22%)
May 15, 2009
2.093
2.176
2.039
2.176
244,371
+0.11(+5.23%)
May 14, 2009
1.983
2.069
1.929
2.068
188,383
+0.08(+3.84%)
May 13, 2009
2.036
2.037
1.958
1.991
254,731
-0.07(-3.40%)
May 12, 2009
2.157
2.157
2.042
2.061
193,352
-0.08(-3.57%)
May 11, 2009
2.181
2.181
2.069
2.138
288,480
-0.02(-0.74%)
May 08, 2009
2.144
2.155
2.060
2.154
407,820
+0.08(+3.92%)
May 07, 2009
2.143
2.158
2.069
2.072
379,769
-0.03(-1.44%)
May 06, 2009
1.923
2.133
1.896
2.103
698,084
+0.19(+10.08%)
May 05, 2009
2.031
2.039
1.899
1.910
608,316
-0.14(-6.98%)
May 04, 2009
2.101
2.107
2.041
2.053
838,351
-0.07(-3.30%)
May 01, 2009
2.146
2.158
2.101
2.123
698,040
-0.05(-2.27%)
Apr 30, 2009
2.165
2.184
2.097
2.173
643,509
-0.02(-1.09%)
Apr 29, 2009
2.287
2.287
1.991
2.197
338,217
-0.02(-0.79%)
Apr 28, 2009
2.227
2.227
2.131
2.214
408,668
+0.01(+0.51%)
Apr 27, 2009
2.138
2.260
2.100
2.203
344,336
+0.06(+2.98%)
Apr 24, 2009
1.934
2.147
1.926
2.139
786,848
+0.22(+11.67%)
Apr 23, 2009
1.910
1.955
1.832
1.916
480,155
+0.03(+1.56%)
Apr 22, 2009
1.972
1.972
1.840
1.886
508,702
-0.07(-3.81%)
Apr 21, 2009
1.877
1.983
1.877
1.961
434,225
+0.08(+4.05%)
Apr 20, 2009
2.101
2.109
1.862
1.885
387,000
-0.21(-9.89%)
Apr 17, 2009
2.085
2.195
2.085
2.092
449,485
-0.00(-0.15%)
Apr 16, 2009
2.066
2.115
2.022
2.095
444,911
+0.07(+3.46%)
Apr 15, 2009
2.076
2.093
2.006
2.025
286,872
-0.06(-2.97%)
Apr 14, 2009
2.155
2.162
2.076
2.087
240,131
-0.07(-3.18%)
Apr 13, 2009
2.138
2.190
2.138
2.155
147,604
-0.03(-1.53%)
Apr 09, 2009
2.176
2.189
2.135
2.189
146,234
+0.07(+3.23%)
Apr 08, 2009
2.095
2.125
2.072
2.120
72,241
+0.01(+0.53%)
Apr 07, 2009
2.143
2.155
2.101
2.109
156,343
-0.03(-1.56%)
Apr 06, 2009
2.136
2.166
2.123
2.143
96,509
-0.03(-1.25%)
Apr 03, 2009
2.181
2.192
2.158
2.170
87,877
-0.01(-0.66%)
Apr 02, 2009
2.213
2.230
2.149
2.184
227,767
-0.02(-0.94%)
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
.