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 (%)
Apr 30, 2014
7.883
7.887
7.821
7.857
789,342
-0.02(-0.26%)
Apr 29, 2014
7.903
7.939
7.853
7.877
773,104
-0.01(-0.08%)
Apr 28, 2014
7.893
7.939
7.859
7.883
879,703
-0.01(-0.13%)
Apr 25, 2014
7.984
8.000
7.871
7.893
435,251
-0.11(-1.43%)
Apr 24, 2014
8.054
8.084
7.996
8.008
593,128
-0.02(-0.20%)
Apr 23, 2014
7.905
8.024
7.895
8.024
459,885
+0.15(+1.92%)
Apr 22, 2014
7.949
7.953
7.843
7.873
1,016,950
-0.07(-0.86%)
Apr 21, 2014
8.000
8.006
7.937
7.941
425,370
-0.06(-0.81%)
Apr 17, 2014
8.004
8.006
8.006
8.006
617,356
-0.01(-0.08%)
Apr 16, 2014
8.008
8.018
7.951
8.012
935,468
+0.07(+0.84%)
Apr 15, 2014
7.913
8.002
7.891
7.945
1,064,508
+0.03(+0.41%)
Apr 14, 2014
7.859
7.949
7.859
7.913
550,236
+0.07(+0.90%)
Apr 11, 2014
7.879
7.899
7.841
7.843
538,102
-0.03(-0.41%)
Apr 10, 2014
7.861
7.933
7.822
7.875
1,207,854
+0.09(+1.11%)
Apr 09, 2014
7.722
7.802
7.700
7.788
571,699
+0.06(+0.73%)
Apr 08, 2014
7.746
7.790
7.657
7.732
1,137,910
+0.02(+0.24%)
Apr 07, 2014
7.847
7.853
7.714
7.714
800,548
-0.14(-1.77%)
Apr 04, 2014
7.903
7.959
7.845
7.853
443,985
-0.04(-0.56%)
Apr 03, 2014
7.994
7.994
7.876
7.897
377,118
-0.06(-0.78%)
Apr 02, 2014
7.972
7.992
7.947
7.959
487,974
+0.00(+0.00%)
Apr 01, 2014
7.949
7.967
7.921
7.959
650,636
+0.01(+0.13%)
Mar 31, 2014
7.957
7.963
7.915
7.949
686,952
+0.05(+0.59%)
Mar 28, 2014
7.837
7.913
7.837
7.903
704,292
+0.05(+0.69%)
Mar 27, 2014
7.873
7.897
7.822
7.849
1,056,051
-0.01(-0.10%)
Mar 26, 2014
7.855
7.899
7.851
7.857
1,324,824
+0.01(+0.08%)
Mar 25, 2014
7.875
7.888
7.810
7.851
1,107,053
-0.02(-0.28%)
Mar 24, 2014
7.869
7.909
7.784
7.873
968,961
+0.01(+0.08%)
Mar 21, 2014
7.673
7.883
7.663
7.867
5,344,192
+0.20(+2.55%)
Mar 20, 2014
7.657
7.718
7.613
7.671
1,097,415
-0.01(-0.16%)
Mar 19, 2014
7.691
7.772
7.661
7.683
844,304
-0.02(-0.31%)
Mar 18, 2014
7.712
7.722
7.651
7.708
831,381
+0.03(+0.37%)
Mar 17, 2014
7.661
7.778
7.657
7.679
1,588,169
+0.03(+0.40%)
Mar 14, 2014
7.609
7.669
7.609
7.649
1,196,758
+0.03(+0.45%)
Mar 13, 2014
7.655
7.728
7.583
7.615
1,083,321
-0.01(-0.13%)
Mar 12, 2014
7.452
7.641
7.452
7.625
1,673,909
+0.14(+1.88%)
Mar 11, 2014
7.399
7.484
7.351
7.484
1,815,370
+0.11(+1.56%)
Mar 10, 2014
7.450
7.454
7.361
7.369
1,404,123
-0.08(-1.11%)
Mar 07, 2014
7.534
7.552
7.419
7.452
1,292,503
-0.08(-1.10%)
Mar 06, 2014
7.526
7.577
7.516
7.534
1,365,062
+0.02(+0.27%)
Mar 05, 2014
7.639
7.647
7.508
7.514
1,343,638
-0.11(-1.48%)
Mar 04, 2014
7.629
7.693
7.621
7.627
1,457,829
+0.02(+0.21%)
Mar 03, 2014
7.510
7.627
7.496
7.611
1,653,557
+0.07(+0.99%)
Feb 28, 2014
7.395
7.621
7.385
7.536
1,238,603
+0.17(+2.33%)
Feb 27, 2014
7.357
7.413
7.335
7.365
2,389,213
+0.01(+0.16%)
Feb 26, 2014
7.462
7.462
7.353
7.353
1,635,681
-0.05(-0.68%)
Feb 25, 2014
7.395
7.413
7.360
7.403
2,135,470
+0.01(+0.11%)
Feb 24, 2014
7.437
7.437
7.367
7.395
4,332,869
+0.02(+0.30%)
Feb 21, 2014
7.459
7.472
7.365
7.373
1,276,937
-0.08(-1.12%)
Feb 20, 2014
7.437
7.491
7.433
7.457
746,499
+0.00(+0.05%)
Feb 19, 2014
7.535
7.539
7.437
7.453
918,139
-0.07(-0.93%)
Feb 18, 2014
7.541
7.586
7.513
7.523
927,510
-0.02(-0.26%)
Feb 14, 2014
7.519
7.543
7.543
7.543
1,830,516
+0.02(+0.26%)
Feb 13, 2014
7.527
7.568
7.495
7.523
1,020,559
-0.01(-0.13%)
Feb 12, 2014
7.475
7.556
7.475
7.533
1,134,824
+0.10(+1.31%)
Feb 11, 2014
7.439
7.507
7.419
7.435
1,401,876
+0.01(+0.19%)
Feb 10, 2014
7.326
7.433
7.272
7.421
856,310
+0.10(+1.39%)
Feb 07, 2014
7.177
7.320
7.161
7.320
831,293
+0.19(+2.71%)
Feb 06, 2014
7.123
7.194
7.077
7.127
1,660,823
+0.02(+0.31%)
Feb 05, 2014
7.151
7.220
7.085
7.105
2,125,943
-0.08(-1.13%)
Feb 04, 2014
7.214
7.250
7.125
7.186
1,694,024
-0.05(-0.63%)
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
.