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
)
28.55
-1.01 (-3.42%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Sep 30, 2009
2.653
2.653
2.582
2.620
192,636
-0.01(-0.24%)
Sep 29, 2009
2.722
2.722
2.571
2.626
592,848
-0.11(-4.00%)
Sep 28, 2009
2.751
2.769
2.698
2.736
455,635
+0.01(+0.22%)
Sep 25, 2009
2.870
2.870
2.708
2.730
343,545
-0.13(-4.46%)
Sep 24, 2009
2.908
2.921
2.835
2.857
1,051,072
-0.06(-1.97%)
Sep 23, 2009
2.786
2.967
2.786
2.914
562,077
+0.14(+4.87%)
Sep 22, 2009
2.738
2.808
2.730
2.779
331,910
+0.04(+1.28%)
Sep 21, 2009
2.720
2.746
2.684
2.744
169,743
+0.04(+1.47%)
Sep 18, 2009
2.668
2.704
2.642
2.704
444,170
+0.05(+1.98%)
Sep 17, 2009
2.668
2.695
2.652
2.652
256,044
-0.03(-1.03%)
Sep 16, 2009
2.685
2.701
2.647
2.679
227,384
+0.01(+0.50%)
Sep 15, 2009
2.733
2.733
2.660
2.666
275,557
-0.01(-0.53%)
Sep 14, 2009
2.636
2.704
2.630
2.681
383,344
+0.05(+1.94%)
Sep 11, 2009
2.644
2.652
2.606
2.630
593,257
+0.02(+0.92%)
Sep 10, 2009
2.485
2.687
2.485
2.606
860,189
+0.20(+8.20%)
Sep 09, 2009
2.413
2.419
2.348
2.408
260,329
+0.01(+0.53%)
Sep 08, 2009
2.419
2.426
2.361
2.396
277,580
+0.01(+0.47%)
Sep 04, 2009
2.408
2.410
2.376
2.384
277,982
-0.00(-0.07%)
Sep 03, 2009
2.399
2.412
2.376
2.386
602,197
-0.01(-0.53%)
Sep 02, 2009
2.383
2.410
2.383
2.399
186,787
+0.01(+0.33%)
Sep 01, 2009
2.412
2.419
2.389
2.391
280,338
-0.03(-1.18%)
Aug 31, 2009
2.397
2.430
2.397
2.419
226,429
+0.01(+0.26%)
Aug 28, 2009
2.432
2.500
2.407
2.413
280,350
-0.01(-0.52%)
Aug 27, 2009
2.442
2.442
2.361
2.426
383,633
-0.02(-0.97%)
Aug 26, 2009
2.408
2.467
2.408
2.450
410,100
+0.06(+2.53%)
Aug 25, 2009
2.509
2.517
2.389
2.389
542,772
-0.08(-3.16%)
Aug 24, 2009
2.474
2.586
2.459
2.467
823,908
+0.00(+0.06%)
Aug 21, 2009
2.434
2.493
2.427
2.466
518,333
+0.03(+1.11%)
Aug 20, 2009
2.426
2.467
2.388
2.439
471,391
+0.04(+1.73%)
Aug 19, 2009
2.310
2.399
2.300
2.397
361,682
+0.09(+3.93%)
Aug 18, 2009
2.305
2.310
2.252
2.306
324,315
+0.07(+2.92%)
Aug 17, 2009
2.292
2.292
2.228
2.241
375,434
-0.07(-3.10%)
Aug 14, 2009
2.308
2.334
2.281
2.313
638,559
+0.00(+0.21%)
Aug 13, 2009
2.222
2.308
2.213
2.308
1,172,259
+0.12(+5.45%)
Aug 12, 2009
2.052
2.227
2.036
2.189
1,511,501
+0.14(+6.92%)
Aug 11, 2009
2.041
2.053
2.031
2.047
220,492
+0.01(+0.63%)
Aug 10, 2009
2.022
2.069
2.009
2.034
501,911
+0.03(+1.27%)
Aug 07, 2009
2.045
2.063
1.993
2.009
314,288
-0.04(-2.17%)
Aug 06, 2009
2.077
2.082
2.045
2.053
225,769
-0.01(-0.39%)
Aug 05, 2009
2.085
2.085
2.042
2.061
314,426
-0.02(-1.07%)
Aug 04, 2009
2.085
2.085
2.047
2.084
489,824
-0.03(-1.21%)
Aug 03, 2009
2.119
2.119
2.041
2.109
740,384
-0.01(-0.41%)
Jul 31, 2009
2.115
2.131
2.069
2.118
442,128
+0.04(+2.03%)
Jul 30, 2009
2.085
2.149
2.041
2.076
425,536
+0.01(+0.31%)
Jul 29, 2009
2.026
2.147
2.010
2.069
1,212,322
+0.03(+1.40%)
Jul 28, 2009
2.155
2.155
2.031
2.041
399,961
-0.10(-4.47%)
Jul 27, 2009
2.117
2.147
2.093
2.136
644,031
+0.06(+3.07%)
Jul 24, 2009
2.052
2.076
2.033
2.072
4,473
+0.03(+1.32%)
Jul 23, 2009
2.055
2.090
1.994
2.045
196,858
-0.03(-1.31%)
Jul 22, 2009
1.974
2.106
1.974
2.072
285,973
+0.09(+4.41%)
Jul 21, 2009
1.982
2.036
1.979
1.985
520,733
+0.00(+0.16%)
Jul 20, 2009
1.905
1.987
1.904
1.982
616,451
+0.08(+4.18%)
Jul 17, 2009
1.902
1.904
1.885
1.902
119,434
+0.00(+0.17%)
Jul 16, 2009
1.912
1.916
1.891
1.899
221,340
-0.00(-0.17%)
Jul 15, 2009
1.878
1.920
1.878
1.902
180,813
+0.04(+2.05%)
Jul 14, 2009
1.843
1.864
1.799
1.864
199,132
+0.02(+1.30%)
Jul 13, 2009
1.885
1.886
1.838
1.840
614,592
-0.08(-4.07%)
Jul 10, 2009
1.926
1.926
1.902
1.918
96,823
-0.00(-0.17%)
Jul 09, 2009
1.944
1.948
1.912
1.921
241,293
-0.00(-0.17%)
Jul 08, 2009
1.942
1.942
1.902
1.924
281,789
-0.00(-0.08%)
Jul 07, 2009
1.897
1.958
1.897
1.926
224,689
+0.02(+0.83%)
Jul 06, 2009
1.966
1.979
1.910
1.910
334,203
-0.09(-4.61%)
Jul 02, 2009
1.991
2.002
1.941
2.002
276,883
+0.02(+1.04%)
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
.