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
)
30.65
+0.17 (+0.56%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Feb 27, 2015
9.592
9.676
9.575
9.592
697,636
-0.05(-0.48%)
Feb 26, 2015
9.699
9.718
9.587
9.638
5,746,180
-0.04(-0.39%)
Feb 25, 2015
9.573
9.718
9.541
9.676
8,391,554
+0.12(+1.30%)
Feb 24, 2015
9.451
9.633
9.424
9.552
1,178,189
+0.10(+1.01%)
Feb 23, 2015
9.395
9.527
9.372
9.456
1,574,515
+0.03(+0.27%)
Feb 20, 2015
9.266
9.456
9.230
9.431
1,131,332
+0.16(+1.69%)
Feb 19, 2015
9.335
9.360
9.203
9.274
1,952,381
-0.06(-0.65%)
Feb 18, 2015
9.527
9.543
9.284
9.335
1,372,613
-0.27(-2.78%)
Feb 17, 2015
9.650
9.710
9.581
9.602
895,982
-0.04(-0.37%)
Feb 13, 2015
9.681
9.637
9.637
9.637
1,278,550
-0.04(-0.45%)
Feb 12, 2015
9.489
9.710
9.437
9.681
950,816
+0.21(+2.27%)
Feb 11, 2015
9.276
9.474
9.205
9.466
800,995
+0.16(+1.77%)
Feb 10, 2015
9.241
9.316
9.151
9.301
575,506
+0.07(+0.79%)
Feb 09, 2015
9.351
9.399
9.203
9.228
603,368
-0.12(-1.29%)
Feb 06, 2015
9.449
9.514
9.285
9.349
754,757
-0.14(-1.43%)
Feb 05, 2015
9.191
9.522
9.191
9.485
1,542,640
+0.34(+3.72%)
Feb 04, 2015
8.826
9.245
8.826
9.145
1,450,999
+0.27(+3.08%)
Feb 03, 2015
8.905
8.926
8.819
8.872
1,433,995
+0.05(+0.59%)
Feb 02, 2015
8.757
8.876
8.757
8.819
614,039
+0.07(+0.76%)
Jan 30, 2015
8.826
8.826
8.707
8.753
842,601
-0.06(-0.71%)
Jan 29, 2015
8.834
8.839
8.761
8.815
1,057,793
-0.01(-0.07%)
Jan 28, 2015
8.874
8.886
8.782
8.822
1,134,190
-0.03(-0.28%)
Jan 27, 2015
8.842
8.905
8.809
8.847
527,604
-0.03(-0.33%)
Jan 26, 2015
8.984
8.984
8.859
8.876
641,619
-0.11(-1.18%)
Jan 23, 2015
9.024
9.070
8.959
8.982
543,880
-0.04(-0.46%)
Jan 22, 2015
8.822
9.082
8.784
9.024
659,026
+0.22(+2.51%)
Jan 21, 2015
8.807
8.877
8.740
8.803
667,252
+0.03(+0.31%)
Jan 20, 2015
8.955
9.013
8.761
8.776
827,917
-0.18(-2.03%)
Jan 16, 2015
8.869
8.957
8.957
8.957
788,128
+0.04(+0.42%)
Jan 15, 2015
9.091
9.091
8.828
8.920
460,982
-0.12(-1.32%)
Jan 14, 2015
8.936
9.084
8.872
9.038
833,287
+0.02(+0.18%)
Jan 13, 2015
9.013
9.089
8.945
9.022
459,525
+0.04(+0.44%)
Jan 12, 2015
9.045
9.063
8.978
8.982
1,022,850
-0.02(-0.19%)
Jan 09, 2015
8.926
9.082
8.913
8.999
483,145
+0.07(+0.82%)
Jan 08, 2015
8.826
8.961
8.792
8.926
551,401
+0.11(+1.25%)
Jan 07, 2015
8.753
8.859
8.682
8.815
568,070
+0.08(+0.86%)
Jan 06, 2015
8.746
8.805
8.699
8.740
723,860
-0.02(-0.24%)
Jan 05, 2015
8.844
8.851
8.748
8.761
1,390,777
-0.09(-1.06%)
Jan 02, 2015
8.755
8.892
8.684
8.855
682,181
+0.12(+1.39%)
Dec 31, 2014
8.744
8.734
8.734
8.734
714,780
+0.04(+0.46%)
Dec 30, 2014
8.763
8.767
8.661
8.694
332,797
-0.08(-0.95%)
Dec 29, 2014
8.726
8.861
8.715
8.778
617,045
+0.04(+0.50%)
Dec 26, 2014
8.650
8.757
8.650
8.734
263,025
+0.08(+0.94%)
Dec 24, 2014
8.534
8.653
8.653
8.653
756,008
+0.10(+1.17%)
Dec 23, 2014
8.448
8.552
8.390
8.552
548,937
+0.14(+1.71%)
Dec 22, 2014
8.317
8.417
8.302
8.408
790,151
+0.09(+1.10%)
Dec 19, 2014
8.461
8.538
8.296
8.317
1,810,517
-0.14(-1.68%)
Dec 18, 2014
8.344
8.467
8.283
8.459
1,140,129
+0.17(+2.04%)
Dec 17, 2014
8.308
8.331
8.225
8.290
822,198
+0.03(+0.38%)
Dec 16, 2014
8.327
8.388
8.187
8.258
707,661
-0.07(-0.80%)
Dec 15, 2014
8.517
8.517
8.260
8.325
1,188,975
-0.16(-1.84%)
Dec 12, 2014
8.584
8.588
8.448
8.482
587,208
-0.13(-1.50%)
Dec 11, 2014
8.605
8.636
8.485
8.611
1,286,163
+0.05(+0.54%)
Dec 10, 2014
8.596
8.636
8.507
8.565
1,412,916
-0.07(-0.82%)
Dec 09, 2014
8.778
8.778
8.610
8.636
1,081,849
-0.13(-1.43%)
Dec 08, 2014
8.905
8.915
8.715
8.761
917,167
-0.13(-1.41%)
Dec 05, 2014
8.955
8.955
8.844
8.886
643,163
-0.08(-0.91%)
Dec 04, 2014
8.819
8.968
8.815
8.968
925,014
+0.14(+1.61%)
Dec 03, 2014
8.853
8.920
8.801
8.826
960,097
+0.01(+0.09%)
Dec 02, 2014
8.711
8.913
8.664
8.817
1,153,691
+0.12(+1.37%)
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
.