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, 2015
9.317
9.374
9.188
9.269
1,161,438
-0.12(-1.33%)
Apr 29, 2015
9.408
9.440
9.339
9.393
637,600
-0.01(-0.09%)
Apr 28, 2015
9.444
9.467
9.389
9.402
1,045,893
-0.02(-0.22%)
Apr 27, 2015
9.461
9.474
9.419
9.423
890,187
-0.02(-0.25%)
Apr 24, 2015
9.438
9.469
9.406
9.446
1,254,697
+0.02(+0.18%)
Apr 23, 2015
9.431
9.452
9.398
9.429
516,814
+0.01(+0.09%)
Apr 22, 2015
9.452
9.465
9.410
9.421
490,377
-0.01(-0.09%)
Apr 21, 2015
9.461
9.461
9.334
9.429
1,329,751
-0.03(-0.31%)
Apr 20, 2015
9.452
9.482
9.389
9.459
1,222,762
+0.01(+0.13%)
Apr 17, 2015
9.383
9.452
9.315
9.446
1,256,659
-0.01(-0.07%)
Apr 16, 2015
9.480
9.480
9.383
9.452
1,145,413
+0.03(+0.29%)
Apr 15, 2015
9.419
9.463
9.402
9.425
1,336,633
+0.01(+0.11%)
Apr 14, 2015
9.431
9.457
9.406
9.415
2,178,525
+0.01(+0.13%)
Apr 13, 2015
9.412
9.425
9.381
9.402
2,422,965
-0.04(-0.38%)
Apr 10, 2015
9.433
9.463
9.412
9.438
1,926,350
+0.03(+0.27%)
Apr 09, 2015
9.442
9.463
9.400
9.412
2,955,665
+0.00(+0.04%)
Apr 08, 2015
9.484
9.495
9.381
9.408
13,782,095
-0.27(-2.81%)
Apr 07, 2015
9.815
9.906
9.653
9.680
605,897
-0.14(-1.42%)
Apr 06, 2015
9.670
9.868
9.659
9.820
453,930
+0.16(+1.66%)
Apr 02, 2015
9.560
9.659
9.659
9.659
1,276,347
+0.14(+1.42%)
Apr 01, 2015
9.611
9.689
9.496
9.524
713,929
-0.08(-0.88%)
Mar 31, 2015
9.575
9.687
9.514
9.609
643,263
-0.03(-0.31%)
Mar 30, 2015
9.590
9.710
9.579
9.638
416,602
+0.07(+0.71%)
Mar 27, 2015
9.621
9.729
9.509
9.571
734,186
-0.06(-0.59%)
Mar 26, 2015
9.556
9.748
9.524
9.628
1,339,354
+0.01(+0.15%)
Mar 25, 2015
9.640
9.697
9.531
9.613
908,566
-0.03(-0.28%)
Mar 24, 2015
9.575
9.680
9.528
9.640
1,128,252
+0.08(+0.82%)
Mar 23, 2015
9.520
9.636
9.459
9.562
1,585,594
+0.11(+1.12%)
Mar 20, 2015
9.311
9.520
9.311
9.457
2,787,105
+0.18(+1.96%)
Mar 19, 2015
9.239
9.313
9.212
9.275
1,622,558
+0.00(+0.00%)
Mar 18, 2015
9.087
9.398
9.062
9.275
2,613,838
+0.19(+2.09%)
Mar 17, 2015
8.957
9.134
8.957
9.085
1,648,094
+0.09(+1.01%)
Mar 16, 2015
8.971
9.028
8.919
8.995
1,608,481
+0.02(+0.19%)
Mar 13, 2015
9.066
9.087
8.927
8.978
1,054,699
-0.10(-1.12%)
Mar 12, 2015
9.049
9.143
9.007
9.079
779,889
+0.09(+1.01%)
Mar 11, 2015
8.948
9.052
8.925
8.988
841,787
+0.00(+0.00%)
Mar 10, 2015
8.952
9.086
8.807
8.988
1,145,494
-0.08(-0.88%)
Mar 09, 2015
9.094
9.111
9.039
9.068
1,442,191
-0.02(-0.26%)
Mar 06, 2015
9.317
9.352
9.003
9.092
1,471,207
-0.38(-4.01%)
Mar 05, 2015
9.391
9.501
9.389
9.471
725,242
+0.08(+0.81%)
Mar 04, 2015
9.644
9.672
9.358
9.396
672,568
-0.28(-2.86%)
Mar 03, 2015
9.577
9.712
9.566
9.672
547,573
+0.09(+0.92%)
Mar 02, 2015
9.602
9.632
9.509
9.583
575,749
-0.01(-0.07%)
Feb 27, 2015
9.590
9.674
9.573
9.590
697,787
-0.05(-0.48%)
Feb 26, 2015
9.697
9.716
9.585
9.636
5,747,420
-0.04(-0.39%)
Feb 25, 2015
9.571
9.716
9.539
9.674
8,393,365
+0.12(+1.30%)
Feb 24, 2015
9.449
9.631
9.422
9.550
1,178,443
+0.10(+1.01%)
Feb 23, 2015
9.393
9.524
9.370
9.454
1,574,855
+0.03(+0.27%)
Feb 20, 2015
9.264
9.454
9.228
9.429
1,131,576
+0.16(+1.69%)
Feb 19, 2015
9.333
9.358
9.201
9.272
1,952,802
-0.06(-0.65%)
Feb 18, 2015
9.524
9.541
9.282
9.333
1,372,909
-0.27(-2.78%)
Feb 17, 2015
9.648
9.708
9.579
9.600
896,176
-0.04(-0.37%)
Feb 13, 2015
9.679
9.635
9.635
9.635
1,278,826
-0.04(-0.45%)
Feb 12, 2015
9.487
9.708
9.435
9.679
951,021
+0.21(+2.27%)
Feb 11, 2015
9.274
9.472
9.203
9.464
801,167
+0.16(+1.77%)
Feb 10, 2015
9.239
9.314
9.149
9.299
575,630
+0.07(+0.79%)
Feb 09, 2015
9.349
9.397
9.201
9.226
603,498
-0.12(-1.29%)
Feb 06, 2015
9.447
9.512
9.283
9.347
754,920
-0.14(-1.43%)
Feb 05, 2015
9.189
9.520
9.189
9.483
1,542,973
+0.34(+3.72%)
Feb 04, 2015
8.824
9.243
8.824
9.143
1,451,312
+0.27(+3.08%)
Feb 03, 2015
8.903
8.924
8.818
8.870
1,434,304
+0.05(+0.59%)
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
.