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: 7:00 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 29, 2010
2.580
2.580
2.540
2.544
442,869
-0.03(-1.11%)
Jan 28, 2010
2.564
2.574
2.547
2.572
561,556
-0.00(-0.06%)
Jan 27, 2010
2.580
2.580
2.531
2.574
696,382
-0.00(-0.12%)
Jan 26, 2010
2.563
2.599
2.563
2.577
315,902
+0.00(+0.19%)
Jan 25, 2010
2.620
2.631
2.566
2.572
643,547
-0.02(-0.86%)
Jan 22, 2010
2.644
2.661
2.579
2.595
666,760
-0.04(-1.45%)
Jan 21, 2010
2.701
2.701
2.628
2.633
775,012
-0.05(-1.96%)
Jan 20, 2010
2.719
2.735
2.676
2.685
739,052
-0.03(-1.06%)
Jan 19, 2010
2.660
2.749
2.660
2.714
1,001,266
+0.06(+2.34%)
Jan 15, 2010
2.704
2.652
2.652
2.652
1,176,060
-0.05(-1.71%)
Jan 14, 2010
2.720
2.726
2.690
2.698
577,997
-0.01(-0.24%)
Jan 13, 2010
2.703
2.731
2.687
2.704
1,162,233
+0.02(+0.77%)
Jan 12, 2010
2.698
2.736
2.663
2.684
669,135
-0.02(-0.77%)
Jan 11, 2010
2.720
2.720
2.690
2.704
804,772
+0.01(+0.53%)
Jan 08, 2010
2.704
2.730
2.684
2.690
752,282
-0.01(-0.47%)
Jan 07, 2010
2.709
2.720
2.685
2.703
1,002,497
-0.00(-0.12%)
Jan 06, 2010
2.696
2.720
2.682
2.706
645,199
+0.01(+0.35%)
Jan 05, 2010
2.657
2.711
2.657
2.696
932,360
+0.04(+1.32%)
Jan 04, 2010
2.711
2.738
2.658
2.661
1,062,261
-0.01(-0.30%)
Dec 31, 2009
2.666
2.669
2.669
2.669
902,777
-0.01(-0.30%)
Dec 30, 2009
2.673
2.722
2.652
2.677
855,119
+0.01(+0.48%)
Dec 29, 2009
2.706
2.762
2.650
2.665
1,218,592
-0.02(-0.89%)
Dec 28, 2009
2.588
2.722
2.588
2.688
743,010
+0.12(+4.65%)
Dec 24, 2009
2.599
2.601
2.563
2.569
412,620
-0.02(-0.62%)
Dec 23, 2009
2.580
2.628
2.563
2.585
717,905
+0.03(+1.06%)
Dec 22, 2009
2.567
2.579
2.548
2.558
939,805
+0.00(+0.06%)
Dec 21, 2009
2.518
2.579
2.518
2.556
1,738,263
+0.05(+2.16%)
Dec 18, 2009
2.540
2.540
2.501
2.502
1,373,741
-0.01(-0.57%)
Dec 17, 2009
2.467
2.517
2.451
2.517
1,509,585
+0.04(+1.41%)
Dec 16, 2009
2.464
2.483
2.451
2.482
1,170,909
+0.02(+0.84%)
Dec 15, 2009
2.469
2.475
2.451
2.461
1,200,015
-0.00(-0.19%)
Dec 14, 2009
2.464
2.477
2.456
2.466
1,114,681
+0.01(+0.32%)
Dec 11, 2009
2.477
2.477
2.442
2.458
1,336,675
+0.01(+0.26%)
Dec 10, 2009
2.466
2.486
2.432
2.451
1,577,026
+0.00(+0.06%)
Dec 09, 2009
2.467
2.478
2.435
2.450
1,478,462
-0.00(-0.19%)
Dec 08, 2009
2.509
2.523
2.451
2.454
1,982,491
-0.04(-1.47%)
Dec 07, 2009
2.486
2.509
2.475
2.491
1,456,631
+0.01(+0.38%)
Dec 04, 2009
2.532
2.547
2.475
2.482
1,198,576
+0.00(+0.06%)
Dec 03, 2009
2.531
2.531
2.475
2.480
2,083,354
+0.00(+0.00%)
Dec 02, 2009
2.488
2.521
2.467
2.480
2,855,848
-0.02(-0.64%)
Dec 01, 2009
2.474
2.505
2.451
2.496
614,328
+0.04(+1.82%)
Nov 30, 2009
2.469
2.512
2.445
2.451
1,007,768
-0.02(-0.77%)
Nov 27, 2009
2.451
2.477
2.451
2.470
232,761
-0.04(-1.40%)
Nov 25, 2009
2.529
2.537
2.488
2.505
502,558
-0.05(-1.81%)
Nov 24, 2009
2.590
2.711
2.534
2.552
968,647
+0.00(+0.00%)
Nov 23, 2009
2.548
2.583
2.532
2.552
1,347,041
+0.03(+1.26%)
Nov 20, 2009
2.534
2.534
2.482
2.520
1,006,681
+0.03(+1.22%)
Nov 19, 2009
2.537
2.558
2.475
2.490
502,558
-0.06(-2.37%)
Nov 18, 2009
2.560
2.566
2.517
2.550
790,498
+0.01(+0.50%)
Nov 17, 2009
2.563
2.607
2.515
2.537
1,177,693
-0.03(-0.99%)
Nov 16, 2009
2.475
2.574
2.412
2.563
989,687
+0.14(+5.85%)
Nov 13, 2009
2.427
2.435
2.412
2.421
951,723
+0.00(+0.07%)
Nov 12, 2009
2.428
2.428
2.412
2.419
577,431
-0.01(-0.46%)
Nov 11, 2009
2.435
2.451
2.388
2.431
680,230
+0.00(+0.20%)
Nov 10, 2009
2.413
2.467
2.413
2.426
1,770,674
+0.01(+0.59%)
Nov 09, 2009
2.362
2.419
2.362
2.412
662,602
+0.07(+3.13%)
Nov 06, 2009
2.335
2.351
2.311
2.338
1,462,750
-0.00(-0.20%)
Nov 05, 2009
2.396
2.396
2.328
2.343
1,466,852
+0.00(+0.14%)
Nov 04, 2009
2.364
2.372
2.334
2.340
1,475,132
-0.00(-0.14%)
Nov 03, 2009
2.326
2.356
2.291
2.343
2,941,671
+0.02(+0.82%)
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
.