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
)
30.48
+0.04 (+0.13%)
Official Closing Price
Updated: 7:00 PM EDT, May 16, 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 (%)
Nov 28, 2008
1.818
1.915
1.818
1.897
123,697
+0.05(+2.62%)
Nov 26, 2008
1.836
1.871
1.773
1.848
246,807
-0.01(-0.61%)
Nov 25, 2008
1.816
1.866
1.787
1.860
480,538
+0.01(+0.70%)
Nov 24, 2008
1.750
1.857
1.735
1.847
382,435
+0.14(+7.92%)
Nov 21, 2008
1.695
1.737
1.585
1.711
535,679
+0.02(+1.24%)
Nov 20, 2008
1.776
1.792
1.685
1.690
351,526
-0.09(-4.90%)
Nov 19, 2008
1.937
1.937
1.776
1.777
178,664
-0.16(-8.10%)
Nov 18, 2008
1.960
1.994
1.871
1.934
326,359
-0.05(-2.68%)
Nov 17, 2008
2.175
2.175
1.949
1.987
275,257
-0.19(-8.75%)
Nov 14, 2008
2.034
2.194
2.020
2.178
213,296
+0.14(+7.06%)
Nov 13, 2008
2.099
2.115
1.939
2.034
249,755
-0.05(-2.33%)
Nov 12, 2008
2.162
2.192
2.083
2.083
253,174
-0.09(-4.16%)
Nov 11, 2008
2.191
2.192
2.126
2.173
157,140
-0.03(-1.39%)
Nov 10, 2008
2.291
2.320
2.163
2.204
192,769
-0.03(-1.16%)
Nov 07, 2008
2.099
2.262
2.073
2.230
180,498
+0.13(+6.23%)
Nov 06, 2008
2.160
2.194
2.086
2.099
346,558
-0.07(-3.42%)
Nov 05, 2008
2.430
2.611
2.146
2.173
557,408
-0.38(-15.03%)
Nov 04, 2008
2.438
2.557
2.438
2.557
253,862
+0.13(+5.46%)
Nov 03, 2008
2.438
2.552
2.360
2.425
559,439
+0.00(+0.13%)
Oct 31, 2008
2.322
2.438
2.301
2.422
463,188
+0.12(+5.19%)
Oct 30, 2008
2.192
2.315
2.192
2.302
199,700
+0.14(+6.50%)
Oct 29, 2008
2.179
2.197
2.107
2.162
234,344
-0.02(-1.11%)
Oct 28, 2008
2.192
2.210
2.171
2.186
237,460
-0.00(-0.07%)
Oct 27, 2008
2.188
2.212
2.179
2.188
166,629
-0.07(-3.21%)
Oct 24, 2008
2.168
2.271
2.100
2.260
279,326
-0.02(-0.71%)
Oct 23, 2008
2.312
2.320
2.230
2.276
318,034
-0.01(-0.42%)
Oct 22, 2008
2.309
2.341
2.268
2.286
413,920
-0.04(-1.67%)
Oct 21, 2008
2.252
2.373
2.252
2.325
563,286
+0.07(+3.23%)
Oct 20, 2008
2.260
2.292
2.228
2.252
435,073
+0.04(+1.82%)
Oct 17, 2008
2.297
2.297
2.163
2.212
401,965
+0.04(+1.78%)
Oct 16, 2008
2.144
2.173
2.089
2.173
293,393
+0.06(+2.75%)
Oct 15, 2008
2.033
2.147
2.033
2.115
686,984
-0.05(-2.24%)
Oct 14, 2008
2.021
2.242
2.021
2.163
982,409
+0.19(+9.66%)
Oct 13, 2008
1.687
1.991
1.687
1.973
490,511
+0.36(+22.20%)
Oct 10, 2008
1.656
1.736
1.529
1.614
1,279,352
-0.08(-4.76%)
Oct 09, 2008
1.949
2.018
1.695
1.695
699,744
-0.25(-13.02%)
Oct 08, 2008
2.065
2.083
1.849
1.949
1,137,419
-0.16(-7.56%)
Oct 07, 2008
2.351
2.389
2.029
2.108
795,178
-0.25(-10.67%)
Oct 06, 2008
2.556
2.556
2.301
2.360
943,448
-0.17(-6.88%)
Oct 03, 2008
2.528
2.570
2.467
2.535
369,043
+0.00(+0.06%)
Oct 02, 2008
2.654
2.672
2.502
2.533
248,745
-0.11(-4.21%)
Oct 01, 2008
2.548
2.664
2.422
2.644
164,548
+0.10(+4.13%)
Sep 30, 2008
2.502
2.548
2.502
2.539
223,702
+0.05(+2.08%)
Sep 29, 2008
2.548
2.567
2.486
2.488
344,123
+0.00(+0.07%)
Sep 26, 2008
2.462
2.496
2.446
2.486
0
+0.02(+0.65%)
Sep 25, 2008
2.496
2.504
2.431
2.470
418,336
-0.01(-0.33%)
Sep 24, 2008
2.502
2.551
2.460
2.478
352,795
-0.02(-0.97%)
Sep 23, 2008
2.578
2.585
2.486
2.502
266,647
-0.10(-3.67%)
Sep 22, 2008
2.728
2.732
2.583
2.598
219,676
-0.16(-5.74%)
Sep 19, 2008
2.535
2.904
2.535
2.756
0
+0.25(+9.99%)
Sep 18, 2008
2.552
2.593
2.422
2.506
770,742
-0.12(-4.55%)
Sep 17, 2008
2.712
2.785
2.611
2.625
241,647
-0.10(-3.84%)
Sep 16, 2008
2.728
2.775
2.665
2.730
455,873
+0.00(+0.06%)
Sep 15, 2008
2.833
2.843
2.685
2.728
272,983
-0.12(-4.30%)
Sep 12, 2008
2.765
2.858
2.757
2.851
178,380
+0.07(+2.50%)
Sep 11, 2008
2.825
2.849
2.767
2.782
172,786
-0.05(-1.94%)
Sep 10, 2008
2.827
2.858
2.825
2.837
168,618
+0.01(+0.23%)
Sep 09, 2008
2.890
2.904
2.825
2.830
363,220
-0.08(-2.61%)
Sep 08, 2008
2.745
2.935
2.745
2.906
335,222
-0.01(-0.22%)
Sep 05, 2008
2.906
2.914
2.877
2.912
0
+0.01(+0.22%)
Sep 04, 2008
2.924
2.938
2.880
2.906
202,803
-0.00(-0.11%)
Sep 03, 2008
2.890
2.933
2.890
2.909
104,148
+0.02(+0.78%)
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
.