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
)
27.88
-0.36 (-1.27%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 13, 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, 2010
3.269
3.269
3.180
3.247
1,163,402
+0.03(+0.88%)
Sep 29, 2010
3.180
3.230
3.180
3.219
371,020
+0.04(+1.21%)
Sep 28, 2010
3.138
3.180
3.108
3.180
549,254
+0.06(+1.93%)
Sep 27, 2010
3.157
3.185
3.118
3.120
524,896
-0.03(-0.96%)
Sep 24, 2010
3.155
3.204
3.145
3.150
913,799
+0.05(+1.73%)
Sep 23, 2010
3.108
3.130
3.085
3.097
794,221
-0.02(-0.75%)
Sep 22, 2010
3.153
3.180
3.117
3.120
1,363,998
-0.03(-1.06%)
Sep 21, 2010
3.174
3.197
3.135
3.153
1,131,475
-0.01(-0.42%)
Sep 20, 2010
3.125
3.177
3.117
3.167
1,621,093
+0.04(+1.18%)
Sep 17, 2010
3.130
3.130
3.071
3.130
709,732
+0.05(+1.74%)
Sep 15, 2010
3.080
3.097
3.046
3.076
694,031
-0.02(-0.76%)
Sep 14, 2010
3.212
3.212
3.090
3.100
2,334,553
-0.08(-2.42%)
Sep 13, 2010
3.078
3.177
3.068
3.177
927,038
+0.11(+3.72%)
Sep 10, 2010
3.087
3.097
3.055
3.063
699,898
-0.02(-0.65%)
Sep 09, 2010
2.989
3.085
2.981
3.083
711,620
+0.12(+4.07%)
Sep 08, 2010
2.993
3.018
2.951
2.963
1,446,677
-0.01(-0.45%)
Sep 07, 2010
2.961
2.976
2.921
2.976
2,516,730
+0.02(+0.68%)
Sep 03, 2010
2.961
2.968
2.936
2.956
2,864,511
+0.04(+1.26%)
Sep 02, 2010
2.921
2.928
2.904
2.919
2,507,404
+0.00(+0.06%)
Sep 01, 2010
2.884
2.934
2.882
2.917
4,888,935
+0.05(+1.69%)
Aug 31, 2010
2.869
2.884
2.839
2.869
2,389
+0.01(+0.29%)
Aug 30, 2010
2.946
2.946
2.852
2.861
2,198,547
-0.05(-1.67%)
Aug 27, 2010
2.909
2.946
2.872
2.909
2,743,750
+0.04(+1.43%)
Aug 26, 2010
2.893
2.898
2.858
2.868
861,436
+0.01(+0.40%)
Aug 25, 2010
2.885
2.924
2.852
2.857
2,321,189
-0.03(-0.91%)
Aug 24, 2010
2.883
2.916
2.796
2.883
3,835,846
+0.04(+1.33%)
Aug 23, 2010
2.850
2.858
2.832
2.845
4,130,964
+0.02(+0.70%)
Aug 20, 2010
2.805
2.830
2.781
2.825
488,649
+0.01(+0.35%)
Aug 19, 2010
2.807
2.838
2.802
2.815
514,066
-0.00(-0.06%)
Aug 18, 2010
2.804
2.825
2.800
2.817
253,967
+0.02(+0.59%)
Aug 17, 2010
2.776
2.825
2.776
2.801
354,606
+0.03(+1.07%)
Aug 16, 2010
2.738
2.801
2.738
2.771
340,104
+0.02(+0.78%)
Aug 13, 2010
2.749
2.768
2.741
2.749
243,878
+0.01(+0.48%)
Aug 12, 2010
2.735
2.745
2.721
2.736
227,391
-0.00(-0.18%)
Aug 11, 2010
2.761
2.792
2.735
2.741
609,132
-0.07(-2.35%)
Aug 10, 2010
2.814
2.825
2.777
2.807
543,865
-0.02(-0.76%)
Aug 09, 2010
2.819
2.849
2.812
2.829
471,653
+0.01(+0.53%)
Aug 06, 2010
2.814
2.852
2.801
2.814
428,208
-0.05(-1.67%)
Aug 05, 2010
2.893
2.922
2.850
2.861
265,288
-0.05(-1.75%)
Aug 04, 2010
2.888
2.924
2.883
2.913
527,329
+0.02(+0.80%)
Aug 03, 2010
2.889
2.908
2.866
2.889
444,118
-0.00(-0.11%)
Aug 02, 2010
2.889
2.894
2.865
2.893
470,305
+0.03(+0.98%)
Jul 30, 2010
2.865
2.881
2.833
2.865
307,871
+0.01(+0.35%)
Jul 29, 2010
2.878
2.889
2.843
2.855
433,963
-0.02(-0.74%)
Jul 28, 2010
2.911
2.911
2.876
2.876
135,506
-0.05(-1.69%)
Jul 27, 2010
2.942
2.960
2.899
2.926
406,804
-0.02(-0.78%)
Jul 26, 2010
2.896
2.949
2.896
2.949
263,522
+0.04(+1.42%)
Jul 23, 2010
2.904
2.922
2.875
2.908
225,765
+0.00(+0.00%)
Jul 22, 2010
2.881
2.926
2.866
2.908
427,929
+0.06(+2.20%)
Jul 21, 2010
2.899
2.911
2.832
2.845
282,024
-0.05(-1.76%)
Jul 20, 2010
2.801
2.899
2.791
2.896
474,208
+0.06(+2.03%)
Jul 19, 2010
2.827
2.852
2.804
2.838
384,581
+0.03(+1.06%)
Jul 16, 2010
2.809
2.845
2.809
2.809
369,581
-0.03(-1.22%)
Jul 15, 2010
2.838
2.847
2.782
2.843
302,924
+0.01(+0.52%)
Jul 14, 2010
2.824
2.838
2.812
2.829
280,227
+0.01(+0.35%)
Jul 13, 2010
2.792
2.819
2.787
2.819
259,867
+0.03(+1.24%)
Jul 12, 2010
2.774
2.801
2.758
2.784
699,451
+0.02(+0.60%)
Jul 09, 2010
2.768
2.777
2.743
2.768
359,990
+0.02(+0.84%)
Jul 08, 2010
2.733
2.777
2.733
2.745
234,221
+0.00(+0.06%)
Jul 07, 2010
2.690
2.749
2.670
2.743
348,208
+0.07(+2.65%)
Jul 06, 2010
2.677
2.700
2.649
2.672
266,496
+0.02(+0.68%)
Jul 02, 2010
2.654
2.670
2.636
2.654
234,991
+0.01(+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
.