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 (%)
Apr 30, 2010
2.953
2.953
2.889
2.896
392,498
-0.06(-1.94%)
Apr 29, 2010
2.891
2.968
2.891
2.953
682,237
+0.07(+2.45%)
Apr 28, 2010
2.916
2.927
2.878
2.883
411,995
-0.02(-0.85%)
Apr 27, 2010
2.945
2.945
2.881
2.907
757,874
-0.04(-1.50%)
Apr 26, 2010
2.943
2.963
2.943
2.952
615,522
+0.00(+0.11%)
Apr 23, 2010
2.942
2.953
2.930
2.948
521,917
-0.01(-0.28%)
Apr 22, 2010
2.953
2.960
2.919
2.957
284,472
+0.00(+0.06%)
Apr 21, 2010
2.971
2.994
2.945
2.955
379,881
-0.01(-0.33%)
Apr 20, 2010
2.942
2.975
2.937
2.965
456,000
+0.06(+2.21%)
Apr 19, 2010
2.886
2.916
2.863
2.901
488,157
+0.01(+0.34%)
Apr 16, 2010
2.968
2.976
2.871
2.891
1,117,551
-0.09(-3.08%)
Apr 15, 2010
3.025
3.032
2.978
2.983
699,845
-0.03(-0.93%)
Apr 14, 2010
3.037
3.062
2.996
3.011
1,489,096
+0.05(+1.61%)
Apr 13, 2010
2.920
2.963
2.886
2.963
571,206
+0.04(+1.46%)
Apr 12, 2010
2.919
2.943
2.898
2.920
382,874
+0.00(+0.17%)
Apr 09, 2010
2.888
2.925
2.863
2.916
399,257
+0.03(+1.02%)
Apr 08, 2010
2.925
2.952
2.875
2.886
414,177
-0.04(-1.35%)
Apr 07, 2010
2.998
3.009
2.916
2.925
390,541
-0.06(-1.98%)
Apr 06, 2010
2.970
2.991
2.970
2.984
629,650
+0.01(+0.44%)
Apr 05, 2010
2.942
2.971
2.940
2.971
535,667
+0.02(+0.61%)
Apr 01, 2010
2.902
2.953
2.953
2.953
663,123
+0.07(+2.33%)
Mar 31, 2010
2.840
2.909
2.838
2.886
520,935
+0.05(+1.85%)
Mar 30, 2010
2.843
2.847
2.811
2.834
434,687
+0.01(+0.47%)
Mar 29, 2010
2.863
2.886
2.789
2.820
1,218,763
-0.04(-1.49%)
Mar 26, 2010
2.940
2.943
2.830
2.863
967,410
-0.06(-2.13%)
Mar 25, 2010
2.971
2.980
2.920
2.925
735,414
-0.03(-1.16%)
Mar 24, 2010
3.009
3.009
2.953
2.960
435,924
-0.04(-1.42%)
Mar 23, 2010
3.019
3.035
2.983
3.003
485,067
-0.01(-0.49%)
Mar 22, 2010
2.943
3.019
2.930
3.017
910,764
+0.05(+1.83%)
Mar 19, 2010
2.957
2.963
2.907
2.963
745,538
+0.00(+0.11%)
Mar 18, 2010
2.955
2.983
2.945
2.960
592,812
-0.00(-0.06%)
Mar 17, 2010
2.924
2.973
2.909
2.962
471,152
+0.05(+1.63%)
Mar 16, 2010
2.886
2.919
2.863
2.914
558,065
+0.05(+1.66%)
Mar 15, 2010
2.860
2.886
2.856
2.866
314,953
+0.01(+0.46%)
Mar 12, 2010
2.832
2.883
2.832
2.853
538,525
+0.02(+0.81%)
Mar 11, 2010
2.829
2.848
2.807
2.830
471,341
+0.00(+0.12%)
Mar 10, 2010
2.847
2.847
2.801
2.827
732,812
-0.00(-0.12%)
Mar 09, 2010
2.815
2.832
2.811
2.830
425,611
+0.00(+0.17%)
Mar 08, 2010
2.794
2.832
2.789
2.825
975,504
+0.04(+1.29%)
Mar 05, 2010
2.815
2.838
2.786
2.789
690,221
-0.01(-0.23%)
Mar 04, 2010
2.788
2.796
2.763
2.796
429,408
+0.02(+0.83%)
Mar 03, 2010
2.779
2.781
2.765
2.773
335,456
+0.00(+0.18%)
Mar 02, 2010
2.748
2.774
2.748
2.768
472,975
+0.03(+1.02%)
Mar 01, 2010
2.725
2.742
2.701
2.740
427,641
+0.04(+1.52%)
Feb 26, 2010
2.742
2.742
2.686
2.699
705,684
-0.03(-1.02%)
Feb 25, 2010
2.709
2.735
2.697
2.727
510,178
-0.00(-0.06%)
Feb 24, 2010
2.753
2.776
2.725
2.729
556,895
-0.00(-0.15%)
Feb 23, 2010
2.746
2.763
2.725
2.733
782,345
-0.03(-0.99%)
Feb 22, 2010
2.754
2.760
2.734
2.760
546,407
+0.02(+0.59%)
Feb 19, 2010
2.728
2.746
2.705
2.744
640,207
+0.01(+0.24%)
Feb 18, 2010
2.744
2.749
2.723
2.737
661,526
+0.01(+0.24%)
Feb 17, 2010
2.752
2.752
2.717
2.731
1,046,931
-0.00(-0.12%)
Feb 16, 2010
2.691
2.739
2.691
2.734
400,416
+0.05(+1.74%)
Feb 12, 2010
2.687
2.687
2.687
2.687
825,243
-0.01(-0.42%)
Feb 11, 2010
2.694
2.704
2.675
2.699
613,659
+0.01(+0.54%)
Feb 10, 2010
2.683
2.700
2.655
2.684
1,173,493
+0.00(+0.12%)
Feb 09, 2010
2.691
2.697
2.639
2.681
514,308
+0.01(+0.54%)
Feb 08, 2010
2.612
2.691
2.612
2.666
751,064
+0.07(+2.67%)
Feb 05, 2010
2.583
2.605
2.558
2.597
674,376
+0.01(+0.37%)
Feb 04, 2010
2.610
2.613
2.574
2.587
423,141
-0.04(-1.41%)
Feb 03, 2010
2.637
2.637
2.599
2.624
1,076,954
-0.00(-0.18%)
Feb 02, 2010
2.633
2.636
2.606
2.629
487,234
+0.03(+0.99%)
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
.