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 29, 2016
9.636
9.675
9.456
9.539
518,301
-0.09(-0.94%)
Apr 28, 2016
9.623
9.722
9.609
9.630
407,425
+0.00(+0.00%)
Apr 27, 2016
9.566
9.693
9.566
9.630
600,723
+0.07(+0.71%)
Apr 26, 2016
9.544
9.637
9.532
9.562
466,031
+0.03(+0.36%)
Apr 25, 2016
9.505
9.555
9.449
9.528
437,511
+0.02(+0.21%)
Apr 22, 2016
9.469
9.643
9.469
9.508
780,410
+0.05(+0.50%)
Apr 21, 2016
9.498
9.501
9.381
9.460
543,045
-0.02(-0.21%)
Apr 20, 2016
9.431
9.498
9.320
9.480
622,849
+0.03(+0.34%)
Apr 19, 2016
9.394
9.483
9.379
9.449
758,434
+0.07(+0.72%)
Apr 18, 2016
9.329
9.406
9.318
9.381
482,379
+0.00(+0.00%)
Apr 15, 2016
9.374
9.448
9.347
9.381
319,008
+0.00(+0.02%)
Apr 14, 2016
9.388
9.428
9.329
9.379
1,537,248
-0.03(-0.29%)
Apr 13, 2016
9.408
9.408
9.345
9.406
1,075,859
-0.00(-0.02%)
Apr 12, 2016
9.345
9.433
9.254
9.408
1,651,635
+0.12(+1.24%)
Apr 11, 2016
9.227
9.347
9.204
9.293
618,383
+0.10(+1.11%)
Apr 08, 2016
9.069
9.207
9.069
9.191
1,366,838
+0.22(+2.50%)
Apr 07, 2016
9.046
9.094
8.944
8.967
880,351
-0.12(-1.32%)
Apr 06, 2016
9.057
9.137
9.010
9.087
718,302
+0.00(+0.02%)
Apr 05, 2016
8.938
9.157
8.843
9.085
1,370,574
-0.03(-0.37%)
Apr 04, 2016
9.415
9.442
9.096
9.119
1,396,172
-0.35(-3.66%)
Apr 01, 2016
9.467
9.562
9.356
9.465
693,934
-0.06(-0.66%)
Mar 31, 2016
9.372
9.573
9.331
9.528
813,794
+0.17(+1.86%)
Mar 30, 2016
9.272
9.397
9.243
9.354
743,466
+0.13(+1.45%)
Mar 29, 2016
9.162
9.243
9.085
9.220
560,609
+0.07(+0.72%)
Mar 28, 2016
9.024
9.172
9.010
9.155
849,275
+0.13(+1.45%)
Mar 24, 2016
8.895
9.024
9.024
9.024
1,002,856
+0.04(+0.40%)
Mar 23, 2016
9.193
9.204
8.987
8.987
1,130,344
-0.21(-2.26%)
Mar 22, 2016
9.184
9.254
9.071
9.195
912,594
-0.01(-0.15%)
Mar 21, 2016
9.080
9.220
9.064
9.209
843,743
+0.13(+1.42%)
Mar 18, 2016
9.146
9.177
9.071
9.080
1,107,059
-0.02(-0.25%)
Mar 17, 2016
9.053
9.198
9.042
9.103
1,241,101
+0.06(+0.63%)
Mar 16, 2016
8.983
9.100
8.938
9.046
873,670
+0.05(+0.50%)
Mar 15, 2016
8.818
9.005
8.748
9.001
561,811
+0.10(+1.14%)
Mar 14, 2016
8.897
8.942
8.811
8.899
391,268
-0.02(-0.28%)
Mar 11, 2016
8.877
8.958
8.825
8.924
701,291
+0.11(+1.23%)
Mar 10, 2016
8.861
8.924
8.725
8.815
649,544
-0.04(-0.41%)
Mar 09, 2016
8.777
8.877
8.727
8.852
779,119
+0.11(+1.27%)
Mar 08, 2016
8.854
8.863
8.705
8.741
895,323
-0.06(-0.72%)
Mar 07, 2016
8.517
8.822
8.483
8.804
923,976
+0.25(+2.93%)
Mar 04, 2016
8.488
8.553
8.413
8.553
1,015,418
+0.10(+1.23%)
Mar 03, 2016
8.467
8.472
8.324
8.449
1,205,872
+0.01(+0.08%)
Mar 02, 2016
8.594
8.603
8.377
8.442
796,925
-0.16(-1.81%)
Mar 01, 2016
8.573
8.678
8.474
8.598
1,945,819
+0.08(+0.98%)
Feb 29, 2016
8.420
8.521
8.420
8.515
1,083,553
+0.09(+1.13%)
Feb 26, 2016
8.368
8.447
8.352
8.420
1,092,529
+0.08(+0.92%)
Feb 25, 2016
8.185
8.358
8.185
8.343
1,230,002
+0.18(+2.19%)
Feb 24, 2016
8.046
8.235
7.946
8.164
1,405,070
+0.08(+0.94%)
Feb 23, 2016
7.997
8.106
7.953
8.088
1,074,251
+0.15(+1.88%)
Feb 22, 2016
7.995
8.122
7.861
7.939
2,219,928
+0.08(+0.96%)
Feb 19, 2016
7.879
7.917
7.786
7.864
882,640
-0.04(-0.56%)
Feb 18, 2016
7.870
7.977
7.857
7.908
1,383,326
+0.07(+0.88%)
Feb 17, 2016
7.810
7.888
7.743
7.839
1,602,982
+0.14(+1.79%)
Feb 16, 2016
7.721
7.815
7.625
7.701
1,304,764
+0.07(+0.96%)
Feb 12, 2016
7.661
7.628
7.628
7.628
1,588,223
+0.08(+1.03%)
Feb 11, 2016
7.728
7.757
7.449
7.550
2,372,875
-0.26(-3.39%)
Feb 10, 2016
7.866
7.955
7.786
7.815
961,661
-0.09(-1.10%)
Feb 09, 2016
7.859
8.004
7.844
7.901
1,394,020
-0.02(-0.20%)
Feb 08, 2016
7.935
8.004
7.832
7.917
1,318,553
-0.06(-0.70%)
Feb 05, 2016
8.086
8.162
7.970
7.973
1,554,186
-0.11(-1.35%)
Feb 04, 2016
7.968
8.124
7.968
8.082
1,297,945
+0.16(+2.02%)
Feb 03, 2016
7.832
7.964
7.688
7.921
1,562,769
+0.16(+2.09%)
Feb 02, 2016
7.884
7.907
7.726
7.759
655,142
-0.15(-1.91%)
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
.