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
)
29.44
-0.51 (-1.70%)
Official Closing Price
Updated: 6:30 PM EDT, May 23, 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 30, 2008
3.043
3.081
3.018
3.044
1,159,225
+0.01(+0.43%)
May 29, 2008
3.034
3.063
2.986
3.031
425,873
-0.02(-0.79%)
May 28, 2008
3.173
3.175
2.959
3.055
1,436,022
-0.12(-3.76%)
May 27, 2008
3.330
3.341
3.156
3.175
869,070
-0.09(-2.67%)
May 26, 2008
3.307
3.309
3.254
3.262
0
+0.00(+0.00%)
May 23, 2008
3.307
3.309
3.254
3.262
482,903
-0.04(-1.17%)
May 22, 2008
3.293
3.309
3.260
3.301
284,832
+0.00(+0.00%)
May 21, 2008
3.301
3.307
3.260
3.301
285,142
+0.03(+0.89%)
May 20, 2008
3.323
3.333
3.233
3.272
485,623
+0.03(+0.85%)
May 19, 2008
3.268
3.373
3.230
3.244
694,331
+0.01(+0.20%)
May 16, 2008
3.244
3.289
3.228
3.238
615,066
-0.01(-0.20%)
May 15, 2008
3.248
3.309
3.235
3.244
424,572
+0.01(+0.45%)
May 14, 2008
3.288
3.312
3.228
3.230
1,220,628
-0.06(-1.77%)
May 13, 2008
3.285
3.346
3.281
3.288
1,056,509
+0.01(+0.20%)
May 12, 2008
3.333
3.346
3.280
3.281
434,745
-0.03(-0.83%)
May 09, 2008
3.309
3.390
3.277
3.309
178,932
-0.01(-0.44%)
May 08, 2008
3.233
3.351
3.228
3.323
665,689
+0.09(+2.69%)
May 07, 2008
3.231
3.275
3.231
3.236
1,645,920
-0.01(-0.30%)
May 06, 2008
3.228
3.309
3.228
3.246
905,524
+0.00(+0.15%)
May 05, 2008
3.244
3.343
3.212
3.241
920,282
-0.02(-0.74%)
May 02, 2008
3.357
3.357
3.244
3.265
539,883
-0.01(-0.33%)
May 01, 2008
3.231
3.349
3.231
3.276
882,607
+0.07(+2.14%)
Apr 30, 2008
3.164
3.243
3.164
3.207
603,462
+0.03(+0.86%)
Apr 29, 2008
3.196
3.196
3.139
3.180
757,272
+0.06(+1.81%)
Apr 28, 2008
3.067
3.162
3.047
3.123
1,304,509
+0.13(+4.48%)
Apr 25, 2008
2.865
3.002
2.857
2.989
484,316
+0.15(+5.11%)
Apr 24, 2008
2.918
2.921
2.841
2.844
223,205
-0.03(-1.07%)
Apr 23, 2008
2.921
2.938
2.857
2.875
177,018
-0.03(-0.95%)
Apr 22, 2008
2.951
2.984
2.889
2.902
616,386
-0.04(-1.48%)
Apr 21, 2008
2.946
2.986
2.900
2.946
744,744
+0.00(+0.16%)
Apr 18, 2008
2.930
2.946
2.905
2.941
206,905
+0.05(+1.56%)
Apr 17, 2008
2.905
2.930
2.873
2.896
155,080
-0.02(-0.55%)
Apr 16, 2008
2.934
2.946
2.897
2.912
203,039
+0.05(+1.92%)
Apr 15, 2008
2.849
2.905
2.825
2.857
178,300
-0.01(-0.28%)
Apr 14, 2008
2.946
2.946
2.825
2.865
306,579
-0.05(-1.72%)
Apr 11, 2008
2.938
3.032
2.897
2.915
235,448
-0.01(-0.50%)
Apr 10, 2008
2.881
2.938
2.865
2.930
241,829
+0.03(+0.95%)
Apr 09, 2008
3.026
3.026
2.875
2.902
353,454
-0.04(-1.43%)
Apr 08, 2008
3.002
3.009
2.905
2.944
276,939
-0.05(-1.83%)
Apr 07, 2008
2.984
3.015
2.938
2.999
428,952
+0.07(+2.37%)
Apr 04, 2008
2.946
2.946
2.923
2.930
248,149
-0.02(-0.55%)
Apr 03, 2008
2.905
2.946
2.905
2.946
252,591
+0.04(+1.39%)
Apr 02, 2008
2.905
2.949
2.905
2.905
403,123
+0.02(+0.62%)
Apr 01, 2008
2.736
2.904
2.736
2.888
1,001,195
+0.15(+5.55%)
Mar 31, 2008
2.905
2.909
2.712
2.736
572,162
-0.12(-4.07%)
Mar 28, 2008
2.854
2.954
2.841
2.852
814,760
-0.00(-0.11%)
Mar 27, 2008
3.059
3.059
2.854
2.855
577,385
-0.16(-5.40%)
Mar 26, 2008
2.986
3.067
2.986
3.018
900,177
+0.06(+2.19%)
Mar 25, 2008
2.808
2.986
2.808
2.954
818,012
+0.13(+4.57%)
Mar 24, 2008
2.696
2.917
2.626
2.825
1,787,314
+0.32(+12.76%)
Mar 21, 2008
2.445
2.505
2.357
2.505
767,017
+0.00(+0.00%)
Mar 20, 2008
2.445
2.505
2.357
2.505
767,017
+0.06(+2.31%)
Mar 19, 2008
2.542
2.542
2.449
2.449
520,751
-0.04(-1.49%)
Mar 18, 2008
2.478
2.550
2.453
2.486
746,801
+0.00(+0.00%)
Mar 17, 2008
2.583
2.597
2.478
2.486
479,917
-0.12(-4.64%)
Mar 14, 2008
2.712
2.712
2.557
2.607
988,185
-0.10(-3.87%)
Mar 13, 2008
2.789
2.789
2.679
2.712
2,103,998
-0.06(-2.33%)
Mar 12, 2008
2.850
2.863
2.747
2.776
1,204,588
-0.05(-1.88%)
Mar 11, 2008
2.841
2.905
2.799
2.829
703,841
-0.01(-0.40%)
Mar 10, 2008
2.921
2.939
2.841
2.841
677,170
-0.10(-3.40%)
Mar 07, 2008
3.002
3.060
2.873
2.941
1,060,778
-0.09(-3.09%)
Mar 06, 2008
2.962
3.117
2.946
3.034
904,031
+0.10(+3.35%)
Mar 05, 2008
3.002
3.002
2.833
2.936
1,667,722
-0.06(-2.10%)
Mar 04, 2008
3.026
3.043
2.970
2.999
639,997
-0.03(-0.91%)
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
.