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 30, 2015
9.311
9.392
9.238
9.246
399,563
-0.02(-0.24%)
Nov 27, 2015
9.358
9.396
9.269
9.269
333,670
+0.13(+1.39%)
Nov 25, 2015
9.327
9.142
9.142
9.142
1,469,962
-0.18(-1.96%)
Nov 24, 2015
9.272
9.344
9.201
9.324
736,956
+0.03(+0.31%)
Nov 23, 2015
9.236
9.300
9.188
9.296
585,938
+0.07(+0.76%)
Nov 20, 2015
9.219
9.258
9.177
9.225
617,802
+0.05(+0.60%)
Nov 19, 2015
9.131
9.219
9.076
9.170
1,352,083
+0.02(+0.19%)
Nov 18, 2015
9.175
9.214
9.094
9.153
809,682
+0.02(+0.22%)
Nov 17, 2015
9.087
9.199
9.047
9.133
807,899
+0.05(+0.53%)
Nov 16, 2015
8.915
9.087
8.915
9.085
801,448
+0.14(+1.60%)
Nov 13, 2015
9.025
9.061
8.942
8.942
720,951
-0.10(-1.09%)
Nov 12, 2015
9.012
9.109
9.012
9.041
1,397,914
-0.03(-0.34%)
Nov 11, 2015
9.228
9.232
9.072
9.072
825,364
-0.14(-1.53%)
Nov 10, 2015
9.148
9.232
9.148
9.212
530,700
+0.07(+0.79%)
Nov 09, 2015
9.039
9.164
9.039
9.140
1,382,928
+0.05(+0.53%)
Nov 06, 2015
9.188
9.214
9.006
9.091
2,949,138
-0.12(-1.34%)
Nov 05, 2015
9.197
9.256
9.122
9.214
1,457,939
+0.02(+0.26%)
Nov 04, 2015
9.320
9.342
9.131
9.190
739,763
-0.04(-0.48%)
Nov 03, 2015
9.232
9.335
9.131
9.234
1,817,641
-0.00(-0.02%)
Nov 02, 2015
9.223
9.300
9.122
9.236
1,942,212
-0.01(-0.10%)
Oct 30, 2015
9.217
9.278
9.168
9.245
664,106
+0.02(+0.26%)
Oct 29, 2015
8.926
9.254
8.926
9.221
958,798
+0.26(+2.94%)
Oct 28, 2015
8.968
8.997
8.825
8.957
1,476,450
-0.02(-0.17%)
Oct 27, 2015
9.012
9.021
8.828
8.973
1,892,801
-0.05(-0.61%)
Oct 26, 2015
9.122
9.205
9.025
9.028
1,084,920
-0.08(-0.89%)
Oct 23, 2015
9.230
9.234
9.067
9.109
1,822,704
-0.04(-0.43%)
Oct 22, 2015
9.045
9.274
9.045
9.148
2,077,816
+0.11(+1.24%)
Oct 21, 2015
9.232
9.313
9.017
9.036
826,656
-0.19(-2.07%)
Oct 20, 2015
9.166
9.324
9.146
9.228
1,058,689
+0.06(+0.67%)
Oct 19, 2015
9.247
9.324
9.085
9.166
1,173,078
-0.09(-1.00%)
Oct 16, 2015
9.144
9.300
9.122
9.258
2,968,291
+0.11(+1.18%)
Oct 15, 2015
8.915
9.300
8.915
9.151
4,663,495
+0.26(+2.97%)
Oct 14, 2015
8.858
8.968
8.849
8.887
617,238
+0.03(+0.32%)
Oct 13, 2015
8.889
8.906
8.810
8.858
798,409
-0.13(-1.49%)
Oct 12, 2015
8.861
9.030
8.861
8.992
617,498
+0.13(+1.49%)
Oct 09, 2015
8.904
9.028
8.830
8.861
675,925
+0.00(+0.00%)
Oct 08, 2015
8.614
8.906
8.575
8.861
1,362,033
+0.27(+3.20%)
Oct 07, 2015
8.570
8.702
8.565
8.586
1,141,128
+0.08(+0.96%)
Oct 06, 2015
8.531
8.573
8.467
8.504
565,707
+0.01(+0.10%)
Oct 05, 2015
8.362
8.562
8.353
8.496
1,107,549
+0.20(+2.41%)
Oct 02, 2015
8.162
8.302
8.151
8.296
1,561,856
+0.12(+1.51%)
Oct 01, 2015
8.148
8.249
8.124
8.173
953,188
+0.09(+1.12%)
Sep 30, 2015
8.115
8.210
8.058
8.082
1,172,173
+0.00(+0.05%)
Sep 29, 2015
8.188
8.271
8.076
8.078
1,413,987
-0.10(-1.24%)
Sep 28, 2015
8.425
8.425
8.167
8.179
906,994
-0.25(-2.95%)
Sep 25, 2015
8.463
8.478
8.368
8.428
638,666
+0.05(+0.55%)
Sep 24, 2015
8.381
8.428
8.269
8.381
591,980
-0.07(-0.86%)
Sep 23, 2015
8.463
8.524
8.434
8.454
408,371
-0.01(-0.10%)
Sep 22, 2015
8.441
8.511
8.373
8.463
1,158,843
-0.01(-0.10%)
Sep 21, 2015
8.425
8.546
8.419
8.471
1,001,089
+0.06(+0.76%)
Sep 18, 2015
8.390
8.526
8.390
8.408
975,366
-0.02(-0.26%)
Sep 17, 2015
8.285
8.493
8.274
8.430
1,102,158
+0.13(+1.59%)
Sep 16, 2015
8.282
8.401
8.247
8.298
1,551,602
+0.03(+0.37%)
Sep 15, 2015
8.344
8.386
8.256
8.267
1,162,128
-0.09(-1.10%)
Sep 14, 2015
8.232
8.384
8.232
8.359
1,638,736
+0.13(+1.60%)
Sep 11, 2015
8.320
8.397
8.212
8.227
1,844,077
-0.08(-1.01%)
Sep 10, 2015
8.359
8.428
8.304
8.311
1,536,220
-0.06(-0.74%)
Sep 09, 2015
8.454
8.474
8.355
8.373
881,262
-0.01(-0.08%)
Sep 08, 2015
8.355
8.452
8.322
8.379
1,465,996
+0.09(+1.11%)
Sep 04, 2015
8.225
8.287
8.287
8.287
1,711,026
-0.04(-0.45%)
Sep 03, 2015
8.133
8.432
8.129
8.324
1,541,738
+0.20(+2.46%)
Sep 02, 2015
8.428
8.465
8.110
8.124
2,676,352
-0.24(-2.92%)
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
.