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 (%)
Jul 30, 2010
2.865
2.881
2.833
2.865
307,871
+0.01(+0.35%)
Jul 29, 2010
2.878
2.889
2.843
2.855
433,963
-0.02(-0.74%)
Jul 28, 2010
2.911
2.911
2.876
2.876
135,506
-0.05(-1.69%)
Jul 27, 2010
2.942
2.960
2.899
2.926
406,804
-0.02(-0.78%)
Jul 26, 2010
2.896
2.949
2.896
2.949
263,522
+0.04(+1.42%)
Jul 23, 2010
2.904
2.922
2.875
2.908
225,765
+0.00(+0.00%)
Jul 22, 2010
2.881
2.926
2.866
2.908
427,929
+0.06(+2.20%)
Jul 21, 2010
2.899
2.911
2.832
2.845
282,024
-0.05(-1.76%)
Jul 20, 2010
2.801
2.899
2.791
2.896
474,208
+0.06(+2.03%)
Jul 19, 2010
2.827
2.852
2.804
2.838
384,581
+0.03(+1.06%)
Jul 16, 2010
2.809
2.845
2.809
2.809
369,581
-0.03(-1.22%)
Jul 15, 2010
2.838
2.847
2.782
2.843
302,924
+0.01(+0.52%)
Jul 14, 2010
2.824
2.838
2.812
2.829
280,227
+0.01(+0.35%)
Jul 13, 2010
2.792
2.819
2.787
2.819
259,867
+0.03(+1.24%)
Jul 12, 2010
2.774
2.801
2.758
2.784
699,451
+0.02(+0.60%)
Jul 09, 2010
2.768
2.777
2.743
2.768
359,990
+0.02(+0.84%)
Jul 08, 2010
2.733
2.777
2.733
2.745
234,221
+0.00(+0.06%)
Jul 07, 2010
2.690
2.749
2.670
2.743
348,208
+0.07(+2.65%)
Jul 06, 2010
2.677
2.700
2.649
2.672
266,496
+0.02(+0.68%)
Jul 02, 2010
2.654
2.670
2.636
2.654
234,991
+0.01(+0.44%)
Jul 01, 2010
2.631
2.670
2.603
2.642
451,870
+0.03(+1.07%)
Jun 30, 2010
2.609
2.639
2.604
2.614
405,821
+0.00(+0.19%)
Jun 29, 2010
2.619
2.641
2.608
2.609
543,045
-0.05(-2.04%)
Jun 25, 2010
2.664
2.679
2.636
2.664
214,844
+0.01(+0.44%)
Jun 24, 2010
2.670
2.684
2.628
2.652
412,601
-0.04(-1.35%)
Jun 23, 2010
2.726
2.740
2.669
2.689
531,238
-0.05(-1.86%)
Jun 22, 2010
2.792
2.812
2.730
2.740
433,107
-0.07(-2.63%)
Jun 21, 2010
2.858
2.868
2.801
2.814
474,378
-0.01(-0.41%)
Jun 18, 2010
2.825
2.842
2.814
2.825
195,602
-0.02(-0.69%)
Jun 17, 2010
2.825
2.850
2.801
2.845
267,382
+0.01(+0.47%)
Jun 16, 2010
2.809
2.847
2.809
2.832
292,362
+0.01(+0.53%)
Jun 15, 2010
2.779
2.819
2.764
2.817
375,482
+0.05(+1.73%)
Jun 14, 2010
2.756
2.774
2.749
2.769
826,490
+0.04(+1.39%)
Jun 11, 2010
2.636
2.736
2.636
2.731
752,390
+0.05(+2.03%)
Jun 10, 2010
2.588
2.689
2.588
2.677
763,286
+0.09(+3.64%)
Jun 09, 2010
2.525
2.586
2.525
2.583
592,111
+0.06(+2.22%)
Jun 08, 2010
2.504
2.529
2.471
2.527
397,201
+0.04(+1.79%)
Jun 07, 2010
2.542
2.547
2.481
2.483
660,656
-0.04(-1.44%)
Jun 04, 2010
2.519
2.567
2.516
2.519
568,510
-0.06(-2.30%)
Jun 03, 2010
2.591
2.603
2.560
2.578
412,704
-0.01(-0.51%)
Jun 02, 2010
2.580
2.596
2.559
2.591
328,212
+0.04(+1.55%)
Jun 01, 2010
2.581
2.611
2.548
2.552
434,309
-0.03(-1.02%)
May 28, 2010
2.578
2.593
2.553
2.578
222,906
+0.02(+0.71%)
May 27, 2010
2.535
2.573
2.535
2.560
751,899
+0.07(+2.71%)
May 26, 2010
2.517
2.542
2.488
2.492
727,575
+0.02(+0.97%)
May 25, 2010
2.473
2.473
2.418
2.469
908,846
-0.04(-1.68%)
May 24, 2010
2.530
2.546
2.503
2.511
627,599
-0.01(-0.26%)
May 21, 2010
2.470
2.522
2.428
2.517
963,430
+0.04(+1.50%)
May 20, 2010
2.456
2.507
2.451
2.480
2,708,576
-0.13(-5.08%)
May 19, 2010
2.627
2.640
2.561
2.613
1,052,681
-0.06(-2.12%)
May 18, 2010
2.723
2.750
2.668
2.669
735,030
-0.05(-1.73%)
May 17, 2010
2.739
2.758
2.679
2.716
601,531
-0.04(-1.52%)
May 14, 2010
2.758
2.805
2.734
2.758
669,338
-0.05(-1.96%)
May 13, 2010
2.828
2.828
2.792
2.813
357,380
-0.00(-0.06%)
May 12, 2010
2.836
2.836
2.774
2.815
832,472
-0.01(-0.29%)
May 11, 2010
2.813
2.828
2.812
2.823
456,509
+0.04(+1.45%)
May 10, 2010
2.748
2.782
2.744
2.782
464,174
+0.11(+4.05%)
May 07, 2010
2.692
2.700
2.606
2.674
1,054,771
+0.03(+1.10%)
May 06, 2010
2.776
2.782
2.580
2.645
1,642,641
-0.12(-4.39%)
May 05, 2010
2.782
2.795
2.760
2.766
659,836
-0.05(-1.61%)
May 04, 2010
2.850
2.883
2.799
2.812
771,465
-0.05(-1.81%)
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
.