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 (%)
Sep 30, 2015
8.001
8.095
7.945
7.969
1,188,863
+0.00(+0.05%)
Sep 29, 2015
8.073
8.155
7.962
7.965
1,434,119
-0.10(-1.24%)
Sep 28, 2015
8.307
8.307
8.052
8.064
919,907
-0.24(-2.95%)
Sep 25, 2015
8.344
8.359
8.251
8.309
647,759
+0.05(+0.55%)
Sep 24, 2015
8.264
8.309
8.153
8.264
600,409
-0.07(-0.86%)
Sep 23, 2015
8.344
8.405
8.316
8.335
414,186
-0.01(-0.10%)
Sep 22, 2015
8.322
8.392
8.255
8.344
1,175,343
-0.01(-0.10%)
Sep 21, 2015
8.307
8.426
8.301
8.353
1,015,342
+0.06(+0.76%)
Sep 18, 2015
8.272
8.407
8.272
8.290
989,254
-0.02(-0.26%)
Sep 17, 2015
8.168
8.374
8.157
8.311
1,117,851
+0.13(+1.59%)
Sep 16, 2015
8.166
8.283
8.131
8.181
1,573,693
+0.03(+0.37%)
Sep 15, 2015
8.227
8.268
8.140
8.151
1,178,675
-0.09(-1.10%)
Sep 14, 2015
8.116
8.266
8.116
8.242
1,662,069
+0.13(+1.60%)
Sep 11, 2015
8.203
8.279
8.097
8.112
1,870,334
-0.08(-1.01%)
Sep 10, 2015
8.242
8.309
8.188
8.194
1,558,093
-0.06(-0.74%)
Sep 09, 2015
8.335
8.355
8.238
8.255
893,810
-0.01(-0.08%)
Sep 08, 2015
8.238
8.333
8.206
8.262
1,486,869
+0.09(+1.11%)
Sep 04, 2015
8.110
8.170
8.170
8.170
1,735,388
-0.04(-0.45%)
Sep 03, 2015
8.019
8.314
8.014
8.207
1,563,690
+0.20(+2.46%)
Sep 02, 2015
8.309
8.346
7.996
8.010
2,714,458
-0.24(-2.92%)
Sep 01, 2015
8.452
8.509
8.251
8.251
1,690,280
-0.31(-3.62%)
Aug 31, 2015
8.597
8.619
8.502
8.561
1,576,060
-0.09(-1.00%)
Aug 28, 2015
8.723
8.747
8.541
8.647
1,612,559
-0.05(-0.55%)
Aug 27, 2015
8.485
8.887
8.485
8.695
3,357,913
+0.36(+4.37%)
Aug 26, 2015
8.359
8.414
8.220
8.331
2,386,044
+0.10(+1.25%)
Aug 25, 2015
8.498
8.557
8.190
8.228
2,935,296
+0.07(+0.89%)
Aug 24, 2015
8.162
8.487
7.901
8.156
3,887,295
-0.33(-3.90%)
Aug 21, 2015
8.664
8.686
8.471
8.487
1,421,167
-0.18(-2.05%)
Aug 20, 2015
8.613
8.721
8.564
8.664
2,293,981
+0.05(+0.62%)
Aug 19, 2015
8.626
8.850
8.604
8.611
3,243,375
+0.01(+0.15%)
Aug 18, 2015
8.720
8.773
8.594
8.598
3,853,928
-0.07(-0.76%)
Aug 17, 2015
8.917
8.959
8.444
8.664
4,378,495
-0.32(-3.61%)
Aug 14, 2015
8.979
8.998
8.930
8.989
843,245
+0.01(+0.12%)
Aug 13, 2015
9.024
9.032
8.947
8.979
465,860
-0.06(-0.62%)
Aug 12, 2015
8.938
9.051
8.904
9.034
970,827
+0.10(+1.08%)
Aug 11, 2015
8.994
8.994
8.921
8.938
801,636
-0.09(-1.02%)
Aug 10, 2015
8.953
9.038
8.914
9.030
840,813
+0.12(+1.29%)
Aug 07, 2015
8.812
9.071
8.748
8.914
756,374
+0.09(+1.02%)
Aug 06, 2015
8.701
8.840
8.701
8.825
1,233,312
+0.12(+1.40%)
Aug 05, 2015
9.038
9.145
8.654
8.703
1,903,334
-0.30(-3.30%)
Aug 04, 2015
9.120
9.192
8.983
9.000
1,169,591
-0.11(-1.20%)
Aug 03, 2015
8.947
9.120
8.944
9.109
524,758
+0.16(+1.79%)
Jul 31, 2015
9.128
9.162
8.944
8.949
1,957,952
-0.17(-1.88%)
Jul 30, 2015
9.064
9.180
8.996
9.120
857,737
+0.06(+0.64%)
Jul 29, 2015
9.041
9.156
9.004
9.062
834,016
+0.03(+0.31%)
Jul 28, 2015
8.820
9.083
8.812
9.034
758,348
+0.25(+2.90%)
Jul 27, 2015
8.844
8.889
8.769
8.780
1,294,104
-0.07(-0.84%)
Jul 24, 2015
9.032
9.060
8.818
8.855
976,758
-0.16(-1.83%)
Jul 23, 2015
8.929
9.056
8.850
9.019
1,511,177
+0.12(+1.32%)
Jul 22, 2015
8.979
8.996
8.863
8.902
914,090
-0.09(-1.05%)
Jul 21, 2015
9.218
9.248
8.979
8.996
1,297,636
-0.22(-2.39%)
Jul 20, 2015
9.453
9.462
9.195
9.216
1,048,768
-0.25(-2.62%)
Jul 17, 2015
9.464
9.483
9.447
9.464
729,795
-0.01(-0.16%)
Jul 16, 2015
9.451
9.530
9.451
9.479
697,761
+0.05(+0.52%)
Jul 15, 2015
9.541
9.575
9.413
9.430
679,794
-0.13(-1.36%)
Jul 14, 2015
9.537
9.604
9.524
9.560
1,991,651
+0.04(+0.40%)
Jul 13, 2015
9.513
9.552
9.468
9.522
1,304,624
+0.02(+0.18%)
Jul 10, 2015
9.492
9.528
9.479
9.505
404,155
+0.03(+0.32%)
Jul 09, 2015
9.633
9.674
9.447
9.475
553,400
-0.12(-1.23%)
Jul 08, 2015
9.541
9.631
9.505
9.592
571,428
+0.01(+0.13%)
Jul 07, 2015
9.432
9.588
9.415
9.579
959,030
+0.13(+1.43%)
Jul 06, 2015
9.468
9.494
9.421
9.445
904,959
-0.10(-1.05%)
Jul 02, 2015
9.556
9.545
9.545
9.545
960,817
-0.01(-0.11%)
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
.