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
)
29.18
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 5, 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, 2014
8.594
8.630
8.630
8.630
484,981
+0.08(+0.95%)
Aug 28, 2014
8.514
8.567
8.482
8.549
343,387
+0.00(+0.02%)
Aug 27, 2014
8.547
8.649
8.506
8.547
969,122
-0.03(-0.31%)
Aug 26, 2014
8.475
8.610
8.463
8.573
733,240
+0.11(+1.33%)
Aug 25, 2014
8.318
8.463
8.292
8.461
593,373
+0.14(+1.72%)
Aug 22, 2014
8.296
8.340
8.264
8.318
346,639
-0.00(-0.05%)
Aug 21, 2014
8.288
8.326
8.264
8.322
291,908
+0.03(+0.39%)
Aug 20, 2014
8.302
8.332
8.240
8.290
415,598
-0.03(-0.31%)
Aug 19, 2014
8.310
8.350
8.290
8.316
529,747
+0.03(+0.36%)
Aug 18, 2014
8.342
8.350
8.228
8.286
609,291
-0.01(-0.17%)
Aug 15, 2014
8.226
8.314
8.135
8.300
486,532
+0.10(+1.28%)
Aug 14, 2014
8.031
8.206
8.025
8.196
323,895
+0.16(+1.95%)
Aug 13, 2014
8.115
8.115
8.013
8.039
454,957
-0.03(-0.32%)
Aug 12, 2014
8.222
8.222
8.059
8.065
466,399
-0.13(-1.62%)
Aug 11, 2014
8.081
8.214
8.047
8.198
908,692
+0.16(+2.05%)
Aug 08, 2014
7.880
8.011
7.880
8.033
307,772
+0.11(+1.37%)
Aug 07, 2014
7.916
8.033
7.866
7.924
462,056
+0.02(+0.31%)
Aug 06, 2014
7.850
7.972
7.840
7.900
559,266
+0.01(+0.18%)
Aug 05, 2014
7.960
8.001
7.859
7.886
511,027
-0.11(-1.33%)
Aug 04, 2014
8.001
8.019
7.920
7.992
454,296
+0.01(+0.13%)
Aug 01, 2014
7.936
8.029
7.737
7.982
1,240,512
+0.01(+0.15%)
Jul 31, 2014
8.047
8.061
7.952
7.970
600,173
-0.09(-1.15%)
Jul 30, 2014
8.242
8.250
8.039
8.063
765,655
-0.19(-2.27%)
Jul 29, 2014
8.443
8.443
8.218
8.250
617,913
-0.18(-2.17%)
Jul 28, 2014
8.358
8.441
8.332
8.433
1,057,225
+0.07(+0.89%)
Jul 25, 2014
8.336
8.407
8.316
8.358
336,063
-0.02(-0.24%)
Jul 24, 2014
8.278
8.386
8.264
8.378
374,950
+0.10(+1.21%)
Jul 23, 2014
8.302
8.318
8.249
8.278
327,830
+0.02(+0.19%)
Jul 22, 2014
8.318
8.346
8.212
8.262
671,340
-0.04(-0.48%)
Jul 21, 2014
8.242
8.324
8.212
8.302
439,103
+0.08(+0.93%)
Jul 18, 2014
8.169
8.280
8.155
8.226
291,132
+0.06(+0.71%)
Jul 17, 2014
8.137
8.220
8.137
8.167
388,396
+0.04(+0.49%)
Jul 16, 2014
8.149
8.159
8.111
8.127
311,473
+0.01(+0.07%)
Jul 15, 2014
8.153
8.153
8.089
8.121
360,772
-0.03(-0.35%)
Jul 14, 2014
8.147
8.192
8.111
8.149
327,248
+0.01(+0.10%)
Jul 11, 2014
8.230
8.230
8.139
8.141
319,005
-0.09(-1.12%)
Jul 10, 2014
8.226
8.246
8.210
8.234
399,042
+0.01(+0.12%)
Jul 09, 2014
8.175
8.248
8.165
8.224
557,177
+0.02(+0.27%)
Jul 08, 2014
8.171
8.216
8.151
8.202
801,582
+0.04(+0.49%)
Jul 07, 2014
8.272
8.284
8.143
8.161
845,260
-0.09(-1.10%)
Jul 03, 2014
8.252
8.252
8.252
8.252
683,518
+0.00(+0.00%)
Jul 02, 2014
8.364
8.364
8.226
8.252
695,358
-0.14(-1.65%)
Jul 01, 2014
8.386
8.443
8.362
8.391
452,102
+0.00(+0.05%)
Jun 30, 2014
8.401
8.401
8.326
8.386
866,725
-0.00(-0.02%)
Jun 27, 2014
8.242
8.413
8.242
8.389
305,140
+0.11(+1.36%)
Jun 26, 2014
8.272
8.296
8.238
8.276
346,813
-0.02(-0.19%)
Jun 25, 2014
8.292
8.346
8.252
8.292
700,228
+0.04(+0.44%)
Jun 24, 2014
8.306
8.308
8.254
8.256
786,484
-0.02(-0.24%)
Jun 23, 2014
8.294
8.358
8.256
8.276
997,574
-0.03(-0.31%)
Jun 20, 2014
8.344
8.372
8.300
8.302
901,473
+0.00(+0.05%)
Jun 19, 2014
8.364
8.382
8.294
8.298
494,785
-0.03(-0.39%)
Jun 18, 2014
8.314
8.349
8.294
8.330
504,679
+0.03(+0.36%)
Jun 17, 2014
8.238
8.304
8.181
8.300
386,431
+0.06(+0.76%)
Jun 16, 2014
8.264
8.300
8.222
8.238
575,971
+0.01(+0.15%)
Jun 13, 2014
8.260
8.260
8.192
8.226
625,504
+0.01(+0.12%)
Jun 12, 2014
8.318
8.354
8.206
8.216
938,306
-0.14(-1.66%)
Jun 11, 2014
8.366
8.419
8.272
8.354
720,341
-0.01(-0.14%)
Jun 10, 2014
8.386
8.393
8.344
8.366
678,002
-0.01(-0.14%)
Jun 06, 2014
8.322
8.405
8.322
8.378
1,253,461
+0.02(+0.22%)
Jun 05, 2014
8.210
8.364
8.185
8.360
766,357
+0.14(+1.76%)
Jun 04, 2014
8.236
8.246
8.157
8.216
446,307
-0.02(-0.27%)
Jun 03, 2014
8.196
8.268
8.171
8.238
830,560
+0.04(+0.44%)
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
.