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
)
27.07
-0.46 (-1.67%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 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 (%)
Jan 30, 2009
2.145
2.174
2.086
2.101
0
-0.02(-0.75%)
Jan 29, 2009
2.147
2.196
2.117
2.117
215,494
+0.01(+0.30%)
Jan 28, 2009
2.191
2.210
2.085
2.110
226,585
-0.01(-0.38%)
Jan 27, 2009
2.132
2.180
2.093
2.118
236,613
-0.03(-1.61%)
Jan 26, 2009
2.214
2.214
2.134
2.153
281,536
-0.03(-1.40%)
Jan 23, 2009
2.125
2.230
2.121
2.183
304,635
+0.06(+2.69%)
Jan 22, 2009
2.021
2.148
2.021
2.126
463,802
+0.09(+4.38%)
Jan 21, 2009
2.037
2.064
1.991
2.037
253,598
+0.00(+0.00%)
Jan 20, 2009
2.069
2.132
1.989
2.037
571,894
+0.01(+0.55%)
Jan 16, 2009
2.042
2.069
2.024
2.026
299,256
+0.00(+0.24%)
Jan 15, 2009
2.164
2.164
2.021
2.021
379,078
-0.13(-5.93%)
Jan 14, 2009
2.276
2.280
2.117
2.148
504,332
-0.16(-6.77%)
Jan 13, 2009
2.241
2.371
2.083
2.304
753,695
+0.12(+5.54%)
Jan 12, 2009
2.301
2.387
2.182
2.183
1,233,898
-0.07(-3.04%)
Jan 09, 2009
2.223
2.288
2.136
2.252
882,549
+0.07(+3.28%)
Jan 08, 2009
2.153
2.188
2.129
2.180
325,824
+0.02(+1.11%)
Jan 07, 2009
2.242
2.242
2.117
2.156
193,557
-0.06(-2.52%)
Jan 06, 2009
2.139
2.338
2.139
2.212
395,033
+0.06(+2.66%)
Jan 05, 2009
2.067
2.212
2.067
2.155
286,261
+0.10(+4.72%)
Jan 02, 2009
1.798
2.069
1.798
2.058
0
+0.28(+15.45%)
Jan 01, 2009
1.661
1.782
1.633
1.782
0
+0.00(+0.00%)
Dec 31, 2008
1.661
1.782
1.633
1.782
332,315
+0.10(+5.76%)
Dec 30, 2008
1.714
1.714
1.639
1.685
1,397,413
+0.01(+0.76%)
Dec 29, 2008
1.671
1.709
1.661
1.673
516,013
-0.01(-0.38%)
Dec 26, 2008
1.684
1.703
1.671
1.679
51,847
+0.01(+0.38%)
Dec 24, 2008
1.674
1.690
1.671
1.673
100,734
-0.00(-0.09%)
Dec 23, 2008
1.739
1.752
1.660
1.674
348,904
-0.04(-2.14%)
Dec 22, 2008
1.782
1.829
1.711
1.711
222,249
-0.04(-2.09%)
Dec 19, 2008
1.749
1.811
1.747
1.747
189,014
-0.05(-2.57%)
Dec 18, 2008
1.843
1.892
1.751
1.794
277,634
+0.01(+0.54%)
Dec 17, 2008
1.813
1.854
1.738
1.784
300,192
-0.04(-2.10%)
Dec 16, 2008
1.751
1.880
1.711
1.822
414,424
+0.06(+3.62%)
Dec 15, 2008
1.891
1.894
1.722
1.759
354,961
-0.18(-9.20%)
Dec 12, 2008
1.805
1.942
1.805
1.937
310,146
+0.07(+3.84%)
Dec 11, 2008
1.749
1.894
1.720
1.865
416,209
+0.08(+4.64%)
Dec 10, 2008
1.653
1.798
1.653
1.782
351,769
+0.11(+6.67%)
Dec 09, 2008
1.701
1.751
1.642
1.671
297,195
-0.06(-3.67%)
Dec 08, 2008
1.682
1.784
1.650
1.735
479,838
+0.03(+1.87%)
Dec 05, 2008
1.776
1.778
1.687
1.703
213,037
-0.08(-4.46%)
Dec 04, 2008
1.774
1.827
1.763
1.782
119,478
+0.02(+1.08%)
Dec 03, 2008
1.760
1.798
1.631
1.763
312,483
+0.13(+8.10%)
Dec 02, 2008
1.766
1.782
1.626
1.631
336,380
-0.14(-8.07%)
Dec 01, 2008
1.862
1.876
1.774
1.774
246,429
-0.10(-5.11%)
Nov 28, 2008
1.792
1.887
1.792
1.870
125,486
+0.05(+2.62%)
Nov 26, 2008
1.809
1.844
1.747
1.822
250,375
-0.01(-0.61%)
Nov 25, 2008
1.790
1.840
1.762
1.833
487,485
+0.01(+0.70%)
Nov 24, 2008
1.725
1.830
1.710
1.821
387,963
+0.13(+7.92%)
Nov 21, 2008
1.671
1.712
1.563
1.687
543,423
+0.02(+1.24%)
Nov 20, 2008
1.751
1.766
1.661
1.666
356,607
-0.09(-4.90%)
Nov 19, 2008
1.910
1.910
1.751
1.752
181,247
-0.15(-8.10%)
Nov 18, 2008
1.932
1.965
1.844
1.907
331,077
-0.05(-2.68%)
Nov 17, 2008
2.144
2.144
1.921
1.959
279,236
-0.19(-8.75%)
Nov 14, 2008
2.005
2.163
1.991
2.147
216,380
+0.14(+7.06%)
Nov 13, 2008
2.069
2.085
1.911
2.005
253,366
-0.05(-2.33%)
Nov 12, 2008
2.131
2.161
2.053
2.053
256,834
-0.09(-4.16%)
Nov 11, 2008
2.160
2.161
2.096
2.142
159,411
-0.03(-1.39%)
Nov 10, 2008
2.258
2.287
2.132
2.172
195,555
-0.03(-1.16%)
Nov 07, 2008
2.069
2.230
2.044
2.198
183,107
+0.13(+6.23%)
Nov 06, 2008
2.129
2.163
2.056
2.069
351,568
-0.07(-3.42%)
Nov 05, 2008
2.395
2.573
2.115
2.142
565,466
-0.38(-15.03%)
Nov 04, 2008
2.403
2.521
2.403
2.521
257,532
+0.13(+5.46%)
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
.