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
UNCHANGED
Streaming Delayed 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 (%)
Oct 31, 2013
7.790
7.790
7.586
7.747
1,130,566
-0.07(-0.93%)
Oct 30, 2013
7.871
7.894
7.772
7.820
996,314
-0.04(-0.45%)
Oct 29, 2013
7.814
7.861
7.769
7.855
1,321,417
+0.06(+0.73%)
Oct 28, 2013
7.765
7.814
7.729
7.798
584,506
+0.04(+0.51%)
Oct 25, 2013
7.733
7.759
7.637
7.759
754,795
+0.04(+0.51%)
Oct 24, 2013
7.637
7.727
7.597
7.719
837,322
+0.08(+1.06%)
Oct 23, 2013
7.751
7.753
7.635
7.639
582,148
-0.12(-1.55%)
Oct 22, 2013
7.719
7.771
7.686
7.759
1,177,768
+0.07(+0.92%)
Oct 21, 2013
7.639
7.692
7.577
7.688
790,826
+0.09(+1.19%)
Oct 18, 2013
7.544
7.625
7.516
7.597
1,001,279
+0.09(+1.18%)
Oct 17, 2013
7.338
7.517
7.338
7.509
871,082
+0.19(+2.58%)
Oct 16, 2013
7.279
7.330
7.247
7.320
3,222,274
+0.05(+0.68%)
Oct 15, 2013
7.282
7.308
7.227
7.271
1,262,211
-0.04(-0.48%)
Oct 14, 2013
7.284
7.330
7.259
7.306
676,714
-0.01(-0.19%)
Oct 11, 2013
7.310
7.371
7.284
7.320
816,994
+0.01(+0.16%)
Oct 10, 2013
7.275
7.342
7.222
7.308
1,521,335
+0.08(+1.14%)
Oct 09, 2013
7.206
7.281
7.206
7.225
1,239,703
+0.00(+0.03%)
Oct 08, 2013
7.231
7.294
7.198
7.223
767,068
-0.05(-0.65%)
Oct 07, 2013
7.239
7.353
7.220
7.271
628,577
-0.01(-0.11%)
Oct 04, 2013
7.330
7.373
7.267
7.279
878,080
-0.07(-1.02%)
Oct 03, 2013
7.442
7.497
7.340
7.353
1,149,979
-0.11(-1.50%)
Oct 02, 2013
7.464
7.489
7.436
7.465
1,124,203
+0.00(+0.00%)
Oct 01, 2013
7.477
7.483
7.410
7.465
3,015,577
-0.01(-0.13%)
Sep 27, 2013
7.426
7.487
7.357
7.475
670,687
+0.05(+0.66%)
Sep 26, 2013
7.436
7.497
7.385
7.426
452,820
-0.01(-0.13%)
Sep 25, 2013
7.556
7.576
7.379
7.436
857,549
-0.09(-1.18%)
Sep 24, 2013
7.424
7.556
7.371
7.525
1,410,394
+0.10(+1.38%)
Sep 23, 2013
7.300
7.434
7.281
7.422
848,873
+0.09(+1.29%)
Sep 20, 2013
7.416
7.417
7.314
7.328
676,181
-0.09(-1.22%)
Sep 19, 2013
7.477
7.517
7.391
7.418
945,295
-0.06(-0.79%)
Sep 18, 2013
7.306
7.477
7.233
7.477
1,164,311
+0.15(+2.10%)
Sep 17, 2013
7.188
7.326
7.182
7.324
1,500,544
+0.15(+2.08%)
Sep 16, 2013
7.142
7.186
7.098
7.174
825,298
+0.14(+1.93%)
Sep 13, 2013
7.107
7.125
7.023
7.039
681,898
-0.05(-0.69%)
Sep 12, 2013
7.218
7.259
7.086
7.088
828,764
-0.11(-1.56%)
Sep 11, 2013
7.249
7.249
7.153
7.200
894,307
-0.03(-0.46%)
Sep 10, 2013
7.162
7.255
7.133
7.233
1,088,507
+0.11(+1.55%)
Sep 09, 2013
7.062
7.162
7.060
7.123
567,232
+0.10(+1.49%)
Sep 06, 2013
6.997
7.082
6.968
7.019
549,267
+0.07(+1.05%)
Sep 05, 2013
7.052
7.080
6.922
6.946
864,618
-0.08(-1.09%)
Sep 04, 2013
7.019
7.070
6.972
7.023
1,187,094
+0.03(+0.45%)
Sep 03, 2013
7.017
7.021
6.924
6.991
1,150,940
+0.03(+0.40%)
Aug 30, 2013
6.779
6.978
6.773
6.964
1,906,614
+0.20(+3.03%)
Aug 29, 2013
6.741
6.804
6.708
6.759
1,743,882
+0.00(+0.00%)
Aug 28, 2013
6.850
6.914
6.741
6.759
2,828,019
-0.10(-1.52%)
Aug 27, 2013
6.963
6.991
6.842
6.863
1,792,720
-0.13(-1.86%)
Aug 26, 2013
7.075
7.075
6.961
6.994
1,579,909
-0.04(-0.58%)
Aug 23, 2013
7.064
7.161
7.032
7.034
1,147,513
+0.02(+0.22%)
Aug 22, 2013
6.916
7.034
6.900
7.019
1,106,577
+0.10(+1.43%)
Aug 21, 2013
6.996
6.996
6.910
6.920
947,405
-0.09(-1.25%)
Aug 20, 2013
7.054
7.091
6.974
7.007
1,138,994
-0.05(-0.66%)
Aug 19, 2013
7.075
7.085
6.949
7.054
1,494,266
-0.02(-0.30%)
Aug 16, 2013
7.227
7.227
7.019
7.075
1,042,783
-0.17(-2.28%)
Aug 15, 2013
7.221
7.252
7.169
7.240
753,780
+0.00(+0.00%)
Aug 14, 2013
7.194
7.256
7.155
7.240
1,006,976
+0.11(+1.50%)
Aug 13, 2013
7.145
7.224
7.109
7.134
789,257
+0.00(+0.03%)
Aug 12, 2013
7.116
7.194
7.112
7.132
1,174,821
+0.02(+0.27%)
Aug 09, 2013
7.083
7.130
7.046
7.112
586,361
+0.00(+0.03%)
Aug 08, 2013
7.136
7.209
7.095
7.110
820,697
-0.03(-0.49%)
Aug 07, 2013
7.219
7.258
7.116
7.145
1,238,682
-0.05(-0.73%)
Aug 06, 2013
7.196
7.367
7.184
7.198
1,530,567
+0.09(+1.23%)
Aug 05, 2013
7.104
7.160
7.056
7.110
562,644
-0.02(-0.27%)
Aug 02, 2013
7.155
7.174
7.077
7.130
972,753
-0.04(-0.60%)
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
.