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
)
28.55
-1.01 (-3.42%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
May 28, 2010
2.578
2.593
2.553
2.578
222,906
+0.02(+0.71%)
May 27, 2010
2.535
2.573
2.535
2.560
751,899
+0.07(+2.71%)
May 26, 2010
2.517
2.542
2.488
2.492
727,575
+0.02(+0.97%)
May 25, 2010
2.473
2.473
2.418
2.469
908,846
-0.04(-1.68%)
May 24, 2010
2.530
2.546
2.503
2.511
627,599
-0.01(-0.26%)
May 21, 2010
2.470
2.522
2.428
2.517
963,430
+0.04(+1.50%)
May 20, 2010
2.456
2.507
2.451
2.480
2,708,576
-0.13(-5.08%)
May 19, 2010
2.627
2.640
2.561
2.613
1,052,681
-0.06(-2.12%)
May 18, 2010
2.723
2.750
2.668
2.669
735,030
-0.05(-1.73%)
May 17, 2010
2.739
2.758
2.679
2.716
601,531
-0.04(-1.52%)
May 14, 2010
2.758
2.805
2.734
2.758
669,338
-0.05(-1.96%)
May 13, 2010
2.828
2.828
2.792
2.813
357,380
-0.00(-0.06%)
May 12, 2010
2.836
2.836
2.774
2.815
832,472
-0.01(-0.29%)
May 11, 2010
2.813
2.828
2.812
2.823
456,509
+0.04(+1.45%)
May 10, 2010
2.748
2.782
2.744
2.782
464,174
+0.11(+4.05%)
May 07, 2010
2.692
2.700
2.606
2.674
1,054,771
+0.03(+1.10%)
May 06, 2010
2.776
2.782
2.580
2.645
1,642,641
-0.12(-4.39%)
May 05, 2010
2.782
2.795
2.760
2.766
659,836
-0.05(-1.61%)
May 04, 2010
2.850
2.883
2.799
2.812
771,465
-0.05(-1.81%)
May 03, 2010
2.854
2.883
2.839
2.863
410,901
+0.01(+0.28%)
Apr 30, 2010
2.912
2.912
2.849
2.855
398,086
-0.06(-1.94%)
Apr 29, 2010
2.850
2.926
2.850
2.912
691,950
+0.07(+2.45%)
Apr 28, 2010
2.875
2.886
2.837
2.842
417,861
-0.02(-0.85%)
Apr 27, 2010
2.904
2.904
2.841
2.867
768,665
-0.04(-1.50%)
Apr 26, 2010
2.902
2.922
2.902
2.910
624,286
+0.00(+0.11%)
Apr 23, 2010
2.901
2.912
2.889
2.907
529,348
-0.01(-0.28%)
Apr 22, 2010
2.912
2.918
2.878
2.915
288,522
+0.00(+0.06%)
Apr 21, 2010
2.930
2.952
2.904
2.913
385,290
-0.01(-0.33%)
Apr 20, 2010
2.901
2.933
2.896
2.923
462,493
+0.06(+2.21%)
Apr 19, 2010
2.846
2.875
2.823
2.860
495,107
+0.01(+0.34%)
Apr 16, 2010
2.926
2.934
2.831
2.850
1,133,463
-0.09(-3.08%)
Apr 15, 2010
2.983
2.989
2.936
2.941
709,809
-0.03(-0.93%)
Apr 14, 2010
2.994
3.019
2.954
2.968
1,510,297
+0.05(+1.61%)
Apr 13, 2010
2.879
2.922
2.846
2.922
579,339
+0.04(+1.46%)
Apr 12, 2010
2.878
2.902
2.857
2.879
388,325
+0.00(+0.17%)
Apr 09, 2010
2.847
2.884
2.823
2.875
404,942
+0.03(+1.02%)
Apr 08, 2010
2.884
2.910
2.834
2.846
420,074
-0.04(-1.35%)
Apr 07, 2010
2.956
2.967
2.875
2.884
396,102
-0.06(-1.98%)
Apr 06, 2010
2.928
2.949
2.928
2.943
638,615
+0.01(+0.44%)
Apr 05, 2010
2.901
2.930
2.899
2.930
543,294
+0.02(+0.61%)
Apr 01, 2010
2.862
2.912
2.912
2.912
672,564
+0.07(+2.33%)
Mar 31, 2010
2.800
2.868
2.799
2.846
528,352
+0.05(+1.85%)
Mar 30, 2010
2.803
2.807
2.771
2.794
440,876
+0.01(+0.47%)
Mar 29, 2010
2.823
2.846
2.750
2.781
1,236,116
-0.04(-1.49%)
Mar 26, 2010
2.899
2.902
2.791
2.823
981,184
-0.06(-2.13%)
Mar 25, 2010
2.930
2.938
2.879
2.884
745,885
-0.03(-1.16%)
Mar 24, 2010
2.967
2.967
2.912
2.918
442,131
-0.04(-1.42%)
Mar 23, 2010
2.977
2.993
2.941
2.960
491,973
-0.01(-0.49%)
Mar 22, 2010
2.902
2.977
2.889
2.975
923,732
+0.05(+1.83%)
Mar 19, 2010
2.915
2.922
2.867
2.922
756,153
+0.00(+0.11%)
Mar 18, 2010
2.913
2.941
2.904
2.918
601,253
-0.00(-0.06%)
Mar 17, 2010
2.883
2.931
2.868
2.920
477,861
+0.05(+1.63%)
Mar 16, 2010
2.846
2.878
2.823
2.873
566,011
+0.05(+1.66%)
Mar 15, 2010
2.820
2.846
2.816
2.826
319,437
+0.01(+0.46%)
Mar 12, 2010
2.792
2.842
2.792
2.813
546,193
+0.02(+0.81%)
Mar 11, 2010
2.789
2.808
2.768
2.791
478,052
+0.00(+0.12%)
Mar 10, 2010
2.807
2.807
2.761
2.787
743,246
-0.00(-0.12%)
Mar 09, 2010
2.776
2.792
2.771
2.791
431,671
+0.00(+0.17%)
Mar 08, 2010
2.755
2.792
2.750
2.786
989,393
+0.04(+1.29%)
Mar 05, 2010
2.776
2.799
2.747
2.750
700,048
-0.01(-0.23%)
Mar 04, 2010
2.748
2.757
2.724
2.757
435,522
+0.02(+0.83%)
Mar 03, 2010
2.740
2.742
2.726
2.734
340,232
+0.00(+0.18%)
Mar 02, 2010
2.710
2.736
2.710
2.729
479,709
+0.03(+1.02%)
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
.