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 (%)
Aug 29, 2008
2.849
2.881
2.833
2.865
218,394
+0.02(+0.61%)
Aug 28, 2008
2.794
2.848
2.794
2.848
146,467
+0.05(+1.65%)
Aug 27, 2008
2.778
2.813
2.770
2.801
427,371
+0.00(+0.00%)
Aug 26, 2008
2.786
2.814
2.766
2.801
140,605
+0.03(+1.15%)
Aug 25, 2008
2.754
2.800
2.738
2.770
488,630
+0.03(+1.05%)
Aug 22, 2008
2.749
2.817
2.738
2.741
259,430
-0.02(-0.86%)
Aug 21, 2008
2.763
2.794
2.723
2.765
395,117
-0.01(-0.52%)
Aug 20, 2008
2.806
2.816
2.771
2.779
284,905
-0.03(-0.96%)
Aug 19, 2008
2.868
2.868
2.792
2.806
241,896
-0.04(-1.56%)
Aug 18, 2008
2.851
2.872
2.825
2.851
138,457
+0.00(+0.00%)
Aug 15, 2008
2.962
2.962
2.843
2.851
0
-0.09(-3.19%)
Aug 14, 2008
2.867
2.957
2.852
2.945
140,084
+0.10(+3.35%)
Aug 13, 2008
2.864
2.881
2.803
2.849
205,490
-0.04(-1.21%)
Aug 12, 2008
2.889
2.919
2.865
2.884
58,551
-0.01(-0.38%)
Aug 11, 2008
2.803
2.945
2.766
2.895
216,660
+0.06(+2.19%)
Aug 08, 2008
2.801
2.833
2.801
2.833
267,208
+0.02(+0.85%)
Aug 07, 2008
2.805
2.833
2.778
2.809
489,252
-0.02(-0.56%)
Aug 06, 2008
2.868
2.881
2.825
2.825
446,940
-0.06(-2.20%)
Aug 05, 2008
2.996
2.997
2.865
2.889
583,217
-0.09(-3.04%)
Aug 04, 2008
3.024
3.042
2.961
2.980
102,088
+0.01(+0.32%)
Aug 01, 2008
2.999
3.020
2.945
2.970
116,135
-0.02(-0.80%)
Jul 31, 2008
2.993
3.024
2.961
2.994
151,907
-0.03(-0.90%)
Jul 30, 2008
2.945
3.021
2.945
3.021
52,206
+0.07(+2.32%)
Jul 29, 2008
2.953
2.981
2.930
2.953
277,216
-0.00(-0.16%)
Jul 28, 2008
2.993
3.000
2.916
2.957
153,465
-0.03(-1.01%)
Jul 25, 2008
3.055
3.088
2.981
2.988
215,070
-0.08(-2.75%)
Jul 24, 2008
3.078
3.088
3.016
3.072
180,875
+0.01(+0.31%)
Jul 23, 2008
3.018
3.094
2.978
3.063
290,873
+0.06(+1.96%)
Jul 22, 2008
3.016
3.021
2.961
3.004
210,899
-0.03(-1.00%)
Jul 21, 2008
3.039
3.064
2.988
3.034
166,721
+0.04(+1.38%)
Jul 18, 2008
3.004
3.035
2.962
2.993
118,950
+0.00(+0.16%)
Jul 17, 2008
3.032
3.055
2.962
2.988
131,251
-0.03(-0.95%)
Jul 16, 2008
2.986
3.020
2.945
3.016
202,845
+0.02(+0.74%)
Jul 15, 2008
3.028
3.061
2.981
2.994
165,603
-0.06(-2.12%)
Jul 14, 2008
3.024
3.098
3.016
3.059
166,074
+0.05(+1.63%)
Jul 11, 2008
3.040
3.040
2.983
3.010
109,935
-0.03(-0.89%)
Jul 10, 2008
3.020
3.037
2.985
3.037
77,348
+0.03(+1.11%)
Jul 09, 2008
3.026
3.059
2.993
3.004
203,379
-0.02(-0.63%)
Jul 08, 2008
3.078
3.104
2.972
3.023
419,499
-0.07(-2.26%)
Jul 07, 2008
3.056
3.136
3.056
3.093
333,989
+0.04(+1.20%)
Jul 04, 2008
3.093
3.093
3.012
3.056
322,336
+0.00(+0.00%)
Jul 03, 2008
3.093
3.093
3.012
3.056
322,336
-0.05(-1.54%)
Jul 02, 2008
3.123
3.153
3.088
3.104
615,126
-0.00(-0.05%)
Jul 01, 2008
3.109
3.117
3.074
3.106
156,870
-0.01(-0.46%)
Jun 30, 2008
3.064
3.123
3.041
3.120
229,740
+0.05(+1.66%)
Jun 27, 2008
3.096
3.096
3.013
3.069
487,524
-0.05(-1.58%)
Jun 26, 2008
3.184
3.184
3.091
3.118
292,727
-0.07(-2.34%)
Jun 25, 2008
3.042
3.209
3.042
3.193
542,866
+0.14(+4.70%)
Jun 24, 2008
3.066
3.080
3.037
3.050
199,006
-0.00(-0.05%)
Jun 23, 2008
3.043
3.086
3.037
3.051
232,711
+0.01(+0.31%)
Jun 20, 2008
3.072
3.086
3.008
3.042
531,922
-0.03(-0.98%)
Jun 19, 2008
3.182
3.182
3.040
3.072
97,565
+0.02(+0.57%)
Jun 18, 2008
3.048
3.069
3.024
3.055
436,467
+0.01(+0.47%)
Jun 17, 2008
3.040
3.069
3.008
3.040
307,905
+0.00(+0.10%)
Jun 16, 2008
3.064
3.069
3.001
3.037
629,462
-0.01(-0.26%)
Jun 13, 2008
3.067
3.067
3.020
3.045
163,322
+0.01(+0.42%)
Jun 12, 2008
3.037
3.056
3.028
3.032
216,201
-0.02(-0.78%)
Jun 11, 2008
3.053
3.069
3.024
3.056
154,753
+0.01(+0.37%)
Jun 10, 2008
3.029
3.055
3.024
3.045
209,435
+0.02(+0.68%)
Jun 09, 2008
3.056
3.067
2.954
3.024
316,016
-0.02(-0.73%)
Jun 06, 2008
2.989
3.083
2.989
3.047
145,857
-0.00(-0.10%)
Jun 05, 2008
3.141
3.144
3.037
3.050
353,785
-0.08(-2.49%)
Jun 04, 2008
3.088
3.134
3.072
3.128
160,602
+0.05(+1.76%)
Jun 03, 2008
2.985
3.120
2.985
3.074
308,144
+0.08(+2.55%)
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
.