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 29, 2011
4.408
4.413
4.357
4.378
680,402
-0.05(-1.06%)
Jul 28, 2011
4.375
4.446
4.375
4.425
998,726
+0.02(+0.47%)
Jul 27, 2011
4.467
4.471
4.396
4.404
899,281
-0.06(-1.40%)
Jul 26, 2011
4.439
4.486
4.429
4.467
792,651
+0.03(+0.67%)
Jul 25, 2011
4.535
4.535
4.437
4.437
1,082,564
-0.07(-1.54%)
Jul 22, 2011
4.505
4.521
4.497
4.507
698,284
+0.01(+0.23%)
Jul 21, 2011
4.488
4.524
4.469
4.497
824,301
+0.02(+0.35%)
Jul 20, 2011
4.554
4.558
4.471
4.481
1,338,333
-0.02(-0.50%)
Jul 19, 2011
4.516
4.526
4.448
4.504
1,060,121
+0.05(+1.02%)
Jul 18, 2011
4.514
4.526
4.439
4.458
1,181,411
-0.03(-0.77%)
Jul 15, 2011
4.519
4.519
4.451
4.493
740,590
+0.00(+0.08%)
Jul 14, 2011
4.495
4.526
4.469
4.490
1,436,680
+0.02(+0.51%)
Jul 13, 2011
4.507
4.523
4.439
4.467
1,717,713
-0.01(-0.19%)
Jul 12, 2011
4.436
4.481
4.415
4.476
915,670
+0.05(+1.02%)
Jul 11, 2011
4.451
4.481
4.377
4.431
1,458,284
-0.03(-0.78%)
Jul 08, 2011
4.500
4.509
4.446
4.465
572,818
-0.04(-0.89%)
Jul 07, 2011
4.554
4.563
4.502
4.505
795,523
+0.01(+0.12%)
Jul 06, 2011
4.535
4.535
4.493
4.500
950,285
-0.02(-0.50%)
Jul 05, 2011
4.497
4.566
4.484
4.523
1,827,531
+0.04(+0.97%)
Jul 01, 2011
4.389
4.484
4.363
4.479
1,104,771
+0.12(+2.71%)
Jun 30, 2011
4.404
4.439
4.333
4.361
2,019,321
-0.02(-0.48%)
Jun 29, 2011
4.338
4.387
4.319
4.382
1,279,161
+0.08(+1.82%)
Jun 28, 2011
4.326
4.359
4.300
4.303
799,762
-0.01(-0.28%)
Jun 27, 2011
4.323
4.383
4.300
4.316
969,706
-0.02(-0.36%)
Jun 24, 2011
4.387
4.417
4.312
4.331
847,261
-0.03(-0.64%)
Jun 23, 2011
4.354
4.373
4.307
4.359
2,417,060
-0.00(-0.08%)
Jun 22, 2011
4.248
4.387
4.238
4.363
3,960,997
+0.12(+2.92%)
Jun 21, 2011
4.195
4.265
4.178
4.239
1,233,563
+0.06(+1.50%)
Jun 20, 2011
4.194
4.197
4.176
4.176
980,201
+0.02(+0.59%)
Jun 17, 2011
4.222
4.222
4.126
4.152
985,440
-0.04(-0.96%)
Jun 16, 2011
4.202
4.232
4.168
4.192
985,457
-0.01(-0.29%)
Jun 15, 2011
4.215
4.239
4.178
4.204
838,340
-0.02(-0.41%)
Jun 14, 2011
4.286
4.290
4.202
4.222
1,173,306
-0.03(-0.61%)
Jun 13, 2011
4.316
4.335
4.239
4.248
831,022
-0.03(-0.69%)
Jun 10, 2011
4.296
4.316
4.258
4.277
1,302,735
-0.02(-0.57%)
Jun 09, 2011
4.310
4.330
4.253
4.302
1,218,823
+0.00(+0.00%)
Jun 08, 2011
4.352
4.352
4.274
4.302
1,288,892
-0.04(-0.84%)
Jun 07, 2011
4.302
4.363
4.279
4.338
2,627,047
+0.07(+1.63%)
Jun 06, 2011
4.241
4.357
4.241
4.269
1,203,015
+0.03(+0.66%)
Jun 03, 2011
4.239
4.296
4.232
4.241
1,059,236
+0.06(+1.33%)
May 24, 2011
4.152
4.207
4.152
4.185
845,817
+0.03(+0.70%)
May 23, 2011
4.204
4.214
4.151
4.156
608,842
-0.06(-1.51%)
May 20, 2011
4.223
4.231
4.187
4.219
1,275,472
+0.01(+0.33%)
May 19, 2011
4.190
4.216
4.170
4.206
875,456
+0.04(+0.99%)
May 18, 2011
4.154
4.192
4.118
4.164
762,702
+0.01(+0.25%)
May 17, 2011
4.164
4.171
4.115
4.154
622,131
+0.00(+0.00%)
May 16, 2011
4.175
4.204
4.118
4.154
1,605,674
-0.04(-0.94%)
May 13, 2011
4.238
4.252
4.175
4.194
2,009,287
-0.05(-1.29%)
May 12, 2011
4.219
4.252
4.199
4.249
811,361
+0.03(+0.69%)
May 11, 2011
4.295
4.295
4.187
4.219
1,199,357
-0.04(-1.01%)
May 10, 2011
4.202
4.304
4.199
4.262
1,359,175
+0.06(+1.35%)
May 09, 2011
4.140
4.261
4.130
4.206
2,253,447
+0.06(+1.45%)
May 06, 2011
4.030
4.159
4.030
4.146
1,554,741
+0.22(+5.51%)
May 05, 2011
3.967
3.991
3.913
3.929
970,807
-0.05(-1.30%)
May 04, 2011
4.070
4.115
3.913
3.981
1,480,278
-0.13(-3.22%)
May 03, 2011
4.109
4.194
4.094
4.113
1,349,511
-0.01(-0.16%)
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
.