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 (%)
May 29, 2015
9.263
9.278
9.195
9.246
489,810
-0.04(-0.39%)
May 28, 2015
9.321
9.331
9.216
9.282
926,935
-0.06(-0.60%)
May 27, 2015
9.395
9.417
9.265
9.338
702,734
+0.12(+1.32%)
May 26, 2015
9.361
9.364
9.178
9.216
1,083,455
-0.12(-1.29%)
May 22, 2015
9.291
9.336
9.336
9.336
1,017,637
+0.03(+0.29%)
May 21, 2015
9.293
9.338
9.251
9.309
895,877
+0.00(+0.04%)
May 20, 2015
9.355
9.372
9.292
9.305
1,002,971
-0.03(-0.31%)
May 19, 2015
9.259
9.378
9.228
9.334
1,254,703
+0.05(+0.54%)
May 18, 2015
9.347
9.347
9.273
9.284
637,304
-0.05(-0.56%)
May 15, 2015
9.343
9.372
9.272
9.336
812,668
-0.02(-0.20%)
May 14, 2015
9.324
9.361
9.284
9.355
760,699
+0.06(+0.60%)
May 13, 2015
9.307
9.349
9.272
9.299
850,999
+0.04(+0.45%)
May 12, 2015
9.370
9.378
9.253
9.257
1,363,846
-0.08(-0.87%)
May 11, 2015
9.403
9.403
9.301
9.338
647,769
+0.00(+0.04%)
May 08, 2015
9.343
9.399
9.322
9.334
879,999
+0.03(+0.29%)
May 07, 2015
9.264
9.307
9.178
9.307
835,155
+0.09(+0.99%)
May 06, 2015
9.245
9.314
9.176
9.216
914,244
+0.03(+0.34%)
May 05, 2015
9.093
9.230
9.093
9.185
612,971
+0.02(+0.23%)
May 04, 2015
9.243
9.278
9.153
9.164
696,156
-0.03(-0.34%)
May 01, 2015
9.122
9.251
9.070
9.195
869,779
+0.06(+0.61%)
Apr 30, 2015
9.187
9.243
9.059
9.139
1,177,974
-0.12(-1.33%)
Apr 29, 2015
9.276
9.307
9.207
9.262
646,678
-0.01(-0.09%)
Apr 28, 2015
9.311
9.334
9.257
9.270
1,060,785
-0.02(-0.22%)
Apr 27, 2015
9.328
9.341
9.286
9.291
902,861
-0.02(-0.25%)
Apr 24, 2015
9.305
9.336
9.274
9.314
1,272,561
+0.02(+0.18%)
Apr 23, 2015
9.299
9.320
9.266
9.297
524,172
+0.01(+0.09%)
Apr 22, 2015
9.320
9.332
9.278
9.289
497,359
-0.01(-0.09%)
Apr 21, 2015
9.328
9.328
9.203
9.297
1,348,685
-0.03(-0.31%)
Apr 20, 2015
9.320
9.349
9.257
9.326
1,240,172
+0.01(+0.13%)
Apr 17, 2015
9.251
9.320
9.185
9.314
1,274,551
-0.01(-0.07%)
Apr 16, 2015
9.347
9.347
9.251
9.320
1,161,722
+0.03(+0.29%)
Apr 15, 2015
9.286
9.330
9.270
9.293
1,355,664
+0.01(+0.11%)
Apr 14, 2015
9.299
9.324
9.274
9.282
2,209,543
+0.01(+0.13%)
Apr 13, 2015
9.280
9.293
9.249
9.270
2,457,463
-0.04(-0.38%)
Apr 10, 2015
9.301
9.330
9.280
9.305
1,953,778
+0.02(+0.27%)
Apr 09, 2015
9.309
9.330
9.268
9.280
2,997,748
+0.00(+0.04%)
Apr 08, 2015
9.351
9.361
9.249
9.276
13,978,326
-0.27(-2.81%)
Apr 07, 2015
9.678
9.767
9.517
9.544
614,524
-0.14(-1.42%)
Apr 06, 2015
9.534
9.730
9.524
9.682
460,393
+0.16(+1.66%)
Apr 02, 2015
9.426
9.524
9.524
9.524
1,294,520
+0.13(+1.42%)
Apr 01, 2015
9.476
9.553
9.362
9.391
724,094
-0.08(-0.88%)
Mar 31, 2015
9.440
9.551
9.380
9.474
652,422
-0.03(-0.31%)
Mar 30, 2015
9.455
9.574
9.445
9.503
422,533
+0.07(+0.71%)
Mar 27, 2015
9.486
9.592
9.376
9.436
744,639
-0.06(-0.59%)
Mar 26, 2015
9.422
9.611
9.390
9.492
1,358,424
+0.01(+0.15%)
Mar 25, 2015
9.505
9.561
9.397
9.478
921,503
-0.03(-0.28%)
Mar 24, 2015
9.440
9.544
9.395
9.505
1,144,316
+0.08(+0.82%)
Mar 23, 2015
9.386
9.501
9.326
9.428
1,608,170
+0.10(+1.12%)
Mar 20, 2015
9.180
9.386
9.180
9.324
2,826,788
+0.18(+1.96%)
Mar 19, 2015
9.110
9.182
9.083
9.145
1,645,660
+0.00(+0.00%)
Mar 18, 2015
8.960
9.266
8.935
9.145
2,651,054
+0.19(+2.09%)
Mar 17, 2015
8.831
9.006
8.831
8.958
1,671,560
+0.09(+1.01%)
Mar 16, 2015
8.845
8.902
8.793
8.868
1,631,383
+0.02(+0.19%)
Mar 13, 2015
8.939
8.960
8.802
8.852
1,069,716
-0.10(-1.12%)
Mar 12, 2015
8.922
9.014
8.881
8.952
790,993
+0.09(+1.01%)
Mar 11, 2015
8.823
8.925
8.800
8.862
853,772
+0.00(+0.00%)
Mar 10, 2015
8.827
8.959
8.683
8.862
1,161,804
-0.08(-0.88%)
Mar 09, 2015
8.966
8.983
8.912
8.941
1,462,725
-0.02(-0.26%)
Mar 06, 2015
9.187
9.221
8.877
8.964
1,492,154
-0.37(-4.01%)
Mar 05, 2015
9.259
9.368
9.257
9.338
735,569
+0.07(+0.81%)
Mar 04, 2015
9.509
9.536
9.227
9.264
682,144
-0.27(-2.86%)
Mar 03, 2015
9.443
9.576
9.432
9.536
555,369
+0.09(+0.92%)
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
.