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
)
28.89
+0.45 (+1.58%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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, 2009
2.165
2.184
2.097
2.173
643,509
-0.02(-1.09%)
Apr 29, 2009
2.287
2.287
1.991
2.197
338,217
-0.02(-0.79%)
Apr 28, 2009
2.227
2.227
2.131
2.214
408,668
+0.01(+0.51%)
Apr 27, 2009
2.138
2.260
2.100
2.203
344,336
+0.06(+2.98%)
Apr 24, 2009
1.934
2.147
1.926
2.139
786,848
+0.22(+11.67%)
Apr 23, 2009
1.910
1.955
1.832
1.916
480,155
+0.03(+1.56%)
Apr 22, 2009
1.972
1.972
1.840
1.886
508,702
-0.07(-3.81%)
Apr 21, 2009
1.877
1.983
1.877
1.961
434,225
+0.08(+4.05%)
Apr 20, 2009
2.101
2.109
1.862
1.885
387,000
-0.21(-9.89%)
Apr 17, 2009
2.085
2.195
2.085
2.092
449,485
-0.00(-0.15%)
Apr 16, 2009
2.066
2.115
2.022
2.095
444,911
+0.07(+3.46%)
Apr 15, 2009
2.076
2.093
2.006
2.025
286,872
-0.06(-2.97%)
Apr 14, 2009
2.155
2.162
2.076
2.087
240,131
-0.07(-3.18%)
Apr 13, 2009
2.138
2.190
2.138
2.155
147,604
-0.03(-1.53%)
Apr 09, 2009
2.176
2.189
2.135
2.189
146,234
+0.07(+3.23%)
Apr 08, 2009
2.095
2.125
2.072
2.120
72,241
+0.01(+0.53%)
Apr 07, 2009
2.143
2.155
2.101
2.109
156,343
-0.03(-1.56%)
Apr 06, 2009
2.136
2.166
2.123
2.143
96,509
-0.03(-1.25%)
Apr 03, 2009
2.181
2.192
2.158
2.170
87,877
-0.01(-0.66%)
Apr 02, 2009
2.213
2.230
2.149
2.184
227,767
-0.02(-0.94%)
Apr 01, 2009
2.069
2.209
2.055
2.205
228,728
+0.10(+4.84%)
Mar 31, 2009
2.198
2.205
2.071
2.103
373,361
-0.06(-2.94%)
Mar 30, 2009
2.176
2.228
2.125
2.166
775,540
-0.06(-2.86%)
Mar 26, 2009
2.176
2.262
2.167
2.230
873,683
+0.06(+2.71%)
Mar 25, 2009
2.178
2.244
2.149
2.171
825,384
-0.00(-0.01%)
Mar 24, 2009
2.240
2.244
2.163
2.171
589,293
-0.06(-2.63%)
Mar 23, 2009
2.228
2.236
2.216
2.230
553,785
+0.06(+2.86%)
Mar 20, 2009
2.185
2.260
2.133
2.168
862,199
+0.08(+3.83%)
Mar 19, 2009
2.162
2.205
2.061
2.088
639,727
-0.02(-0.85%)
Mar 18, 2009
2.178
2.228
1.934
2.106
2,660,390
-0.07(-3.43%)
Mar 17, 2009
2.049
2.193
2.049
2.181
1,297,812
+0.12(+5.63%)
Mar 16, 2009
1.967
2.135
1.966
2.065
808,296
+0.13(+6.75%)
Mar 13, 2009
1.909
2.033
1.869
1.934
0
+0.09(+4.83%)
Mar 12, 2009
1.772
1.845
1.725
1.845
1,422,825
+0.09(+5.08%)
Mar 11, 2009
1.632
1.781
1.587
1.756
1,520,680
+0.13(+7.71%)
Mar 10, 2009
1.589
1.735
1.555
1.630
1,938,395
+0.09(+5.57%)
Mar 09, 2009
1.436
1.573
1.436
1.544
1,809,839
+0.09(+6.01%)
Mar 06, 2009
1.369
1.538
1.364
1.456
0
+0.29(+25.17%)
Mar 05, 2009
1.348
1.396
1.138
1.164
2,022,937
-0.21(-15.00%)
Mar 04, 2009
1.536
1.560
1.323
1.369
2,253,192
-0.29(-17.39%)
Mar 02, 2009
1.837
1.846
1.633
1.657
792,106
-0.19(-10.41%)
Feb 27, 2009
1.848
1.892
1.788
1.850
0
+0.01(+0.43%)
Feb 26, 2009
1.936
1.952
1.818
1.842
791,384
-0.09(-4.58%)
Feb 25, 2009
2.071
2.071
1.926
1.930
653,304
-0.15(-7.30%)
Feb 24, 2009
2.115
2.115
1.864
2.082
5,895,091
+0.00(+0.15%)
Feb 23, 2009
2.114
2.122
2.037
2.079
9,651,254
-0.03(-1.51%)
Feb 20, 2009
2.087
2.125
2.069
2.111
318,221
+0.00(+0.08%)
Feb 19, 2009
2.157
2.197
2.107
2.109
535,057
-0.06(-2.57%)
Feb 18, 2009
2.233
2.276
2.149
2.165
872,615
-0.08(-3.68%)
Feb 17, 2009
2.173
2.257
2.173
2.248
258,249
+0.05(+2.10%)
Feb 13, 2009
2.241
2.247
2.170
2.201
226,391
-0.03(-1.21%)
Feb 12, 2009
2.193
2.242
2.149
2.228
267,472
+0.08(+3.94%)
Feb 11, 2009
2.165
2.181
2.111
2.144
261,679
+0.01(+0.30%)
Feb 10, 2009
2.158
2.189
2.107
2.138
143,175
-0.01(-0.44%)
Feb 09, 2009
2.157
2.182
2.135
2.147
132,401
+0.02(+0.82%)
Feb 06, 2009
2.168
2.197
2.090
2.130
223,036
+0.01(+0.45%)
Feb 05, 2009
2.228
2.228
2.120
2.120
334,712
-0.07(-3.13%)
Feb 04, 2009
2.197
2.225
2.127
2.189
341,195
-0.05(-2.07%)
Feb 03, 2009
2.095
2.265
2.095
2.235
405,477
+0.17(+8.00%)
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
.