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 31, 2015
8.599
8.621
8.504
8.562
1,575,720
-0.09(-1.00%)
Aug 28, 2015
8.725
8.749
8.543
8.649
1,612,210
-0.05(-0.55%)
Aug 27, 2015
8.487
8.889
8.487
8.697
3,357,188
+0.36(+4.37%)
Aug 26, 2015
8.360
8.416
8.221
8.333
2,385,530
+0.10(+1.25%)
Aug 25, 2015
8.499
8.559
8.192
8.230
2,934,663
+0.07(+0.89%)
Aug 24, 2015
8.164
8.489
7.903
8.157
3,886,457
-0.33(-3.90%)
Aug 21, 2015
8.666
8.688
8.473
8.489
1,420,860
-0.18(-2.05%)
Aug 20, 2015
8.615
8.723
8.566
8.666
2,293,486
+0.05(+0.62%)
Aug 19, 2015
8.628
8.852
8.606
8.613
3,242,675
+0.01(+0.15%)
Aug 18, 2015
8.722
8.775
8.596
8.600
3,853,098
-0.07(-0.76%)
Aug 17, 2015
8.919
8.961
8.446
8.666
4,377,552
-0.33(-3.61%)
Aug 14, 2015
8.981
9.000
8.932
8.991
843,063
+0.01(+0.12%)
Aug 13, 2015
9.025
9.034
8.948
8.981
465,760
-0.06(-0.62%)
Aug 12, 2015
8.940
9.053
8.906
9.036
970,618
+0.10(+1.08%)
Aug 11, 2015
8.996
8.996
8.923
8.940
801,463
-0.09(-1.02%)
Aug 10, 2015
8.955
9.040
8.916
9.032
840,631
+0.12(+1.29%)
Aug 07, 2015
8.814
9.072
8.749
8.916
756,211
+0.09(+1.02%)
Aug 06, 2015
8.703
8.842
8.703
8.827
1,233,046
+0.12(+1.40%)
Aug 05, 2015
9.040
9.147
8.656
8.705
1,902,924
-0.30(-3.30%)
Aug 04, 2015
9.122
9.194
8.985
9.002
1,169,339
-0.11(-1.20%)
Aug 03, 2015
8.948
9.122
8.946
9.111
524,645
+0.16(+1.79%)
Jul 31, 2015
9.130
9.164
8.946
8.951
1,957,530
-0.17(-1.88%)
Jul 30, 2015
9.066
9.182
8.998
9.122
857,552
+0.06(+0.64%)
Jul 29, 2015
9.043
9.158
9.006
9.064
833,836
+0.03(+0.31%)
Jul 28, 2015
8.822
9.085
8.814
9.036
758,185
+0.25(+2.90%)
Jul 27, 2015
8.846
8.891
8.771
8.782
1,293,825
-0.07(-0.85%)
Jul 24, 2015
9.034
9.062
8.820
8.857
976,548
-0.16(-1.83%)
Jul 23, 2015
8.931
9.058
8.852
9.021
1,510,851
+0.12(+1.32%)
Jul 22, 2015
8.981
8.998
8.865
8.904
913,893
-0.09(-1.05%)
Jul 21, 2015
9.220
9.250
8.981
8.998
1,297,356
-0.22(-2.39%)
Jul 20, 2015
9.455
9.464
9.197
9.218
1,048,542
-0.25(-2.62%)
Jul 17, 2015
9.466
9.485
9.449
9.466
729,637
-0.01(-0.16%)
Jul 16, 2015
9.453
9.532
9.453
9.481
697,611
+0.05(+0.52%)
Jul 15, 2015
9.543
9.577
9.415
9.432
679,647
-0.13(-1.36%)
Jul 14, 2015
9.539
9.606
9.526
9.562
1,991,221
+0.04(+0.40%)
Jul 13, 2015
9.515
9.554
9.470
9.524
1,304,343
+0.02(+0.18%)
Jul 10, 2015
9.494
9.530
9.481
9.507
404,068
+0.03(+0.32%)
Jul 09, 2015
9.635
9.677
9.449
9.477
553,281
-0.12(-1.23%)
Jul 08, 2015
9.543
9.633
9.507
9.594
571,305
+0.01(+0.13%)
Jul 07, 2015
9.434
9.590
9.417
9.581
958,823
+0.13(+1.43%)
Jul 06, 2015
9.470
9.496
9.423
9.447
904,764
-0.10(-1.05%)
Jul 02, 2015
9.558
9.547
9.547
9.547
960,609
-0.01(-0.11%)
Jul 01, 2015
9.536
9.699
9.485
9.558
675,663
+0.01(+0.16%)
Jun 30, 2015
9.528
9.560
9.467
9.543
709,883
+0.03(+0.27%)
Jun 29, 2015
9.667
9.667
9.515
9.517
724,058
-0.20(-2.09%)
Jun 26, 2015
9.699
9.729
9.652
9.720
699,014
+0.01(+0.13%)
Jun 25, 2015
9.673
9.725
9.658
9.708
2,328,777
+0.08(+0.87%)
Jun 24, 2015
9.601
9.652
9.579
9.624
1,145,847
+0.05(+0.51%)
Jun 23, 2015
9.507
9.590
9.477
9.575
608,200
+0.02(+0.25%)
Jun 22, 2015
9.564
9.598
9.487
9.551
767,889
+0.02(+0.20%)
Jun 19, 2015
9.551
9.577
9.516
9.532
981,641
-0.05(-0.49%)
Jun 18, 2015
9.547
9.594
9.521
9.579
632,421
+0.07(+0.76%)
Jun 17, 2015
9.350
9.547
9.348
9.507
3,045,133
+0.18(+1.97%)
Jun 16, 2015
9.280
9.344
9.222
9.323
909,156
+0.05(+0.55%)
Jun 15, 2015
9.380
9.380
9.263
9.271
619,855
-0.11(-1.19%)
Jun 12, 2015
9.410
9.442
9.361
9.383
1,104,009
-0.04(-0.41%)
Jun 11, 2015
9.374
9.440
9.333
9.421
843,222
+0.08(+0.87%)
Jun 10, 2015
9.321
9.370
9.248
9.340
531,136
+0.09(+0.99%)
Jun 09, 2015
9.205
9.295
9.190
9.248
459,717
+0.06(+0.63%)
Jun 08, 2015
9.128
9.199
9.091
9.190
890,556
+0.05(+0.59%)
Jun 05, 2015
9.184
9.226
9.115
9.137
649,992
-0.06(-0.63%)
Jun 04, 2015
9.220
9.297
9.186
9.194
775,881
-0.05(-0.51%)
Jun 03, 2015
9.335
9.340
9.209
9.241
595,648
-0.06(-0.67%)
Jun 02, 2015
9.244
9.327
9.226
9.303
715,743
+0.09(+1.00%)
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
.