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 (%)
Jan 31, 2011
3.737
3.766
3.723
3.735
511,143
+0.02(+0.60%)
Jan 28, 2011
3.757
3.757
3.697
3.713
579,611
-0.04(-0.96%)
Jan 27, 2011
3.749
3.761
3.725
3.749
669,100
+0.01(+0.32%)
Jan 26, 2011
3.706
3.759
3.706
3.737
1,052,891
+0.04(+1.12%)
Jan 25, 2011
3.730
3.742
3.682
3.696
1,023,914
-0.05(-1.33%)
Jan 24, 2011
3.723
3.763
3.701
3.745
1,305,439
+0.02(+0.42%)
Jan 21, 2011
3.659
3.730
3.658
3.730
688,930
+0.08(+2.21%)
Jan 20, 2011
3.678
3.704
3.632
3.649
690,535
-0.04(-1.03%)
Jan 19, 2011
3.720
3.726
3.673
3.687
912,699
-0.01(-0.23%)
Jan 18, 2011
3.806
3.807
3.678
3.696
2,685,667
-0.03(-0.92%)
Jan 14, 2011
3.697
3.745
3.680
3.730
1,571,460
-0.02(-0.41%)
Jan 13, 2011
3.732
3.752
3.701
3.745
1,366,487
+0.01(+0.18%)
Jan 12, 2011
3.763
3.763
3.728
3.738
705,335
+0.01(+0.14%)
Jan 11, 2011
3.764
3.764
3.733
3.733
1,207,168
-0.02(-0.64%)
Jan 10, 2011
3.756
3.783
3.735
3.757
767,104
-0.01(-0.18%)
Jan 07, 2011
3.709
3.783
3.708
3.764
965,541
+0.08(+2.10%)
Jan 06, 2011
3.694
3.716
3.678
3.687
543,894
-0.01(-0.19%)
Jan 05, 2011
3.623
3.726
3.620
3.694
878,406
+0.06(+1.70%)
Jan 04, 2011
3.628
3.663
3.577
3.632
1,407,309
+0.01(+0.19%)
Jan 03, 2011
3.659
3.663
3.620
3.625
514,260
+0.01(+0.14%)
Dec 31, 2010
3.628
3.658
3.587
3.620
370,747
+0.03(+0.96%)
Dec 30, 2010
3.646
3.683
3.560
3.585
1,548,653
-0.04(-1.09%)
Dec 29, 2010
3.651
3.716
3.604
3.625
1,427,901
+0.03(+0.81%)
Dec 28, 2010
3.563
3.604
3.537
3.596
403,725
+0.06(+1.55%)
Dec 27, 2010
3.570
3.589
3.536
3.541
478,019
-0.03(-0.87%)
Dec 23, 2010
3.610
3.613
3.542
3.572
1,473,172
-0.02(-0.43%)
Dec 22, 2010
3.690
3.694
3.587
3.587
2,971,809
-0.08(-2.07%)
Dec 21, 2010
3.608
3.683
3.596
3.663
3,055,513
+0.07(+1.91%)
Dec 20, 2010
3.622
3.654
3.591
3.594
1,019,669
-0.05(-1.37%)
Dec 17, 2010
3.560
3.644
3.549
3.644
2,293,014
+0.09(+2.47%)
Dec 16, 2010
3.546
3.594
3.517
3.556
1,043,546
+0.03(+0.83%)
Dec 15, 2010
3.544
3.589
3.525
3.527
1,141,323
-0.02(-0.68%)
Dec 14, 2010
3.553
3.577
3.534
3.551
1,962,665
-0.00(-0.10%)
Dec 13, 2010
3.546
3.570
3.498
3.554
8,294,314
+0.04(+1.08%)
Dec 10, 2010
3.529
3.577
3.498
3.517
1,985,054
-0.03(-0.73%)
Dec 09, 2010
3.589
3.594
3.517
3.542
945,554
-0.02(-0.48%)
Dec 08, 2010
3.692
3.709
3.465
3.560
2,804,948
-0.10(-2.63%)
Dec 07, 2010
3.704
3.704
3.656
3.656
611,350
-0.03(-0.89%)
Dec 06, 2010
3.723
3.749
3.680
3.689
535,438
-0.03(-0.92%)
Dec 03, 2010
3.709
3.732
3.681
3.723
496,139
-0.02(-0.60%)
Dec 02, 2010
3.735
3.835
3.735
3.745
703,061
+0.04(+0.97%)
Dec 01, 2010
3.666
3.751
3.627
3.709
662,651
+0.09(+2.57%)
Nov 30, 2010
3.640
3.640
3.563
3.616
837,962
-0.03(-0.80%)
Nov 29, 2010
3.747
3.747
3.623
3.646
715,209
-0.11(-2.89%)
Nov 26, 2010
3.713
3.766
3.670
3.754
546,551
+0.04(+1.09%)
Nov 24, 2010
3.751
3.714
3.714
3.714
329,432
+0.01(+0.37%)
Nov 23, 2010
3.722
3.753
3.666
3.700
453,064
-0.06(-1.63%)
Nov 22, 2010
3.722
3.761
3.690
3.761
343,695
+0.06(+1.65%)
Nov 19, 2010
3.668
3.714
3.661
3.700
300,745
+0.01(+0.18%)
Nov 18, 2010
3.693
3.746
3.668
3.693
465,326
+0.08(+2.21%)
Nov 17, 2010
3.661
3.693
3.612
3.613
485,190
-0.02(-0.56%)
Nov 16, 2010
3.776
3.776
3.583
3.634
560,231
-0.13(-3.52%)
Nov 15, 2010
3.785
3.792
3.731
3.766
483,889
+0.03(+0.77%)
Nov 12, 2010
3.805
3.838
3.685
3.737
1,044,150
-0.11(-2.87%)
Nov 11, 2010
3.838
3.877
3.812
3.848
432,617
-0.01(-0.35%)
Nov 10, 2010
3.856
3.900
3.812
3.861
384,278
-0.01(-0.31%)
Nov 09, 2010
3.944
3.963
3.846
3.873
646,544
-0.07(-1.81%)
Nov 08, 2010
3.805
3.944
3.788
3.944
850,494
+0.11(+2.97%)
Nov 05, 2010
3.741
3.883
3.741
3.831
843,969
+0.08(+2.08%)
Nov 04, 2010
3.731
3.768
3.703
3.753
798,833
+0.09(+2.46%)
Nov 03, 2010
3.663
3.707
3.636
3.663
780,630
-0.00(-0.05%)
Nov 02, 2010
3.659
3.719
3.659
3.664
707,026
+0.02(+0.56%)
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
.