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 28, 2014
7.397
7.623
7.387
7.538
1,238,336
+0.17(+2.33%)
Feb 27, 2014
7.359
7.415
7.336
7.367
2,388,698
+0.01(+0.16%)
Feb 26, 2014
7.463
7.463
7.354
7.354
1,635,328
-0.05(-0.68%)
Feb 25, 2014
7.397
7.415
7.361
7.405
2,135,009
+0.01(+0.11%)
Feb 24, 2014
7.439
7.439
7.369
7.397
4,331,934
+0.02(+0.30%)
Feb 21, 2014
7.461
7.474
7.367
7.375
1,276,661
-0.08(-1.12%)
Feb 20, 2014
7.439
7.492
7.435
7.459
746,338
+0.00(+0.05%)
Feb 19, 2014
7.536
7.540
7.439
7.455
917,940
-0.07(-0.93%)
Feb 18, 2014
7.542
7.588
7.514
7.524
927,310
-0.02(-0.26%)
Feb 14, 2014
7.520
7.544
7.544
7.544
1,830,121
+0.02(+0.26%)
Feb 13, 2014
7.528
7.570
7.496
7.524
1,020,339
-0.01(-0.13%)
Feb 12, 2014
7.476
7.558
7.476
7.534
1,134,579
+0.10(+1.31%)
Feb 11, 2014
7.441
7.508
7.421
7.437
1,401,573
+0.01(+0.19%)
Feb 10, 2014
7.327
7.435
7.274
7.423
856,125
+0.10(+1.39%)
Feb 07, 2014
7.178
7.321
7.162
7.321
831,114
+0.19(+2.71%)
Feb 06, 2014
7.124
7.196
7.079
7.128
1,660,464
+0.02(+0.31%)
Feb 05, 2014
7.152
7.222
7.087
7.106
2,125,484
-0.08(-1.13%)
Feb 04, 2014
7.216
7.252
7.126
7.188
1,693,659
-0.05(-0.63%)
Feb 03, 2014
7.345
7.381
7.222
7.234
1,283,698
-0.09(-1.17%)
Jan 31, 2014
7.262
7.351
7.230
7.319
1,049,316
+0.03(+0.46%)
Jan 30, 2014
7.266
7.311
7.254
7.285
892,014
+0.04(+0.49%)
Jan 29, 2014
7.264
7.293
7.204
7.250
1,693,176
-0.05(-0.65%)
Jan 28, 2014
7.262
7.345
7.262
7.297
922,379
+0.01(+0.19%)
Jan 27, 2014
7.377
7.431
7.284
7.284
1,261,245
-0.09(-1.19%)
Jan 24, 2014
7.321
7.397
7.318
7.371
1,825,301
+0.02(+0.27%)
Jan 23, 2014
7.361
7.377
7.325
7.351
1,309,137
-0.02(-0.30%)
Jan 22, 2014
7.435
7.461
7.373
7.373
1,463,091
-0.08(-1.12%)
Jan 21, 2014
7.518
7.518
7.435
7.457
734,310
-0.06(-0.82%)
Jan 17, 2014
7.550
7.518
7.518
7.518
1,364,674
-0.04(-0.53%)
Jan 16, 2014
7.496
7.560
7.484
7.558
876,065
+0.06(+0.82%)
Jan 15, 2014
7.488
7.526
7.473
7.496
714,627
+0.01(+0.11%)
Jan 14, 2014
7.614
7.614
7.482
7.488
1,286,820
-0.12(-1.62%)
Jan 13, 2014
7.717
7.801
7.606
7.612
1,126,472
-0.13(-1.70%)
Jan 10, 2014
7.624
7.765
7.620
7.743
829,340
+0.13(+1.67%)
Jan 09, 2014
7.679
7.679
7.560
7.616
1,355,913
-0.04(-0.57%)
Jan 08, 2014
7.701
7.719
7.637
7.660
705,946
-0.04(-0.54%)
Jan 07, 2014
7.729
7.783
7.699
7.701
683,458
-0.02(-0.28%)
Jan 06, 2014
7.757
7.803
7.723
7.723
631,907
-0.02(-0.23%)
Jan 03, 2014
7.765
7.809
7.731
7.741
576,953
+0.02(+0.28%)
Jan 02, 2014
7.763
7.805
7.675
7.719
1,088,944
-0.08(-1.07%)
Dec 31, 2013
7.761
7.803
7.803
7.803
889,174
+0.03(+0.44%)
Dec 30, 2013
7.763
7.791
7.741
7.769
547,096
-0.01(-0.13%)
Dec 27, 2013
7.805
7.809
7.739
7.779
744,318
+0.01(+0.08%)
Dec 26, 2013
7.759
7.815
7.732
7.773
991,160
+0.07(+0.85%)
Dec 24, 2013
7.516
7.733
7.498
7.707
858,674
+0.23(+3.06%)
Dec 23, 2013
7.421
7.532
7.421
7.478
1,398,969
+0.08(+1.10%)
Dec 20, 2013
7.421
7.528
7.377
7.397
2,900,659
+0.02(+0.24%)
Dec 19, 2013
7.431
7.445
7.357
7.379
7,565,559
+0.02(+0.22%)
Dec 18, 2013
7.407
7.407
7.305
7.363
2,302,565
-0.02(-0.24%)
Dec 17, 2013
7.459
7.488
7.361
7.381
5,741,188
-0.09(-1.22%)
Dec 16, 2013
7.461
7.486
7.415
7.473
1,969,288
+0.07(+0.97%)
Dec 13, 2013
7.367
7.451
7.339
7.401
981,766
+0.07(+1.00%)
Dec 12, 2013
7.242
7.341
7.234
7.327
1,535,140
+0.08(+1.13%)
Dec 11, 2013
7.361
7.365
7.230
7.246
6,353,125
-0.12(-1.57%)
Dec 10, 2013
7.429
7.455
7.325
7.361
3,515,582
-0.07(-0.94%)
Dec 09, 2013
7.500
7.520
7.421
7.431
1,055,574
-0.06(-0.74%)
Dec 06, 2013
7.463
7.528
7.446
7.486
778,447
+0.04(+0.59%)
Dec 05, 2013
7.528
7.532
7.419
7.443
636,983
-0.06(-0.82%)
Dec 04, 2013
7.524
7.554
7.474
7.504
705,845
-0.03(-0.45%)
Dec 03, 2013
7.572
7.598
7.490
7.538
947,883
-0.06(-0.79%)
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
.