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 (%)
Jan 31, 2011
3.684
3.712
3.670
3.682
518,532
+0.02(+0.60%)
Jan 28, 2011
3.704
3.704
3.645
3.660
587,990
-0.04(-0.96%)
Jan 27, 2011
3.695
3.707
3.672
3.695
678,774
+0.01(+0.32%)
Jan 26, 2011
3.653
3.706
3.653
3.684
1,068,113
+0.04(+1.12%)
Jan 25, 2011
3.677
3.689
3.629
3.643
1,038,716
-0.05(-1.33%)
Jan 24, 2011
3.670
3.709
3.648
3.692
1,324,311
+0.02(+0.41%)
Jan 21, 2011
3.607
3.677
3.606
3.677
698,890
+0.08(+2.21%)
Jan 20, 2011
3.626
3.651
3.580
3.597
700,518
-0.04(-1.03%)
Jan 19, 2011
3.667
3.673
3.621
3.634
925,893
-0.01(-0.23%)
Jan 18, 2011
3.751
3.753
3.626
3.643
2,724,493
-0.03(-0.92%)
Jan 14, 2011
3.645
3.692
3.628
3.677
1,594,178
-0.02(-0.41%)
Jan 13, 2011
3.678
3.699
3.648
3.692
1,386,242
+0.01(+0.18%)
Jan 12, 2011
3.709
3.709
3.675
3.685
715,532
+0.01(+0.14%)
Jan 11, 2011
3.711
3.711
3.680
3.680
1,224,620
-0.02(-0.64%)
Jan 10, 2011
3.702
3.729
3.682
3.704
778,194
-0.01(-0.18%)
Jan 07, 2011
3.656
3.729
3.655
3.711
979,500
+0.08(+2.10%)
Jan 06, 2011
3.641
3.663
3.626
3.634
551,757
-0.01(-0.19%)
Jan 05, 2011
3.572
3.673
3.568
3.641
891,105
+0.06(+1.70%)
Jan 04, 2011
3.577
3.611
3.526
3.580
1,427,654
+0.01(+0.19%)
Jan 03, 2011
3.607
3.611
3.568
3.573
521,694
+0.01(+0.14%)
Dec 31, 2010
3.577
3.606
3.536
3.568
376,106
+0.03(+0.96%)
Dec 30, 2010
3.594
3.631
3.509
3.534
1,571,042
-0.04(-1.09%)
Dec 29, 2010
3.599
3.663
3.553
3.573
1,448,544
+0.03(+0.81%)
Dec 28, 2010
3.512
3.553
3.487
3.545
409,561
+0.05(+1.55%)
Dec 27, 2010
3.519
3.538
3.485
3.490
484,930
-0.03(-0.87%)
Dec 23, 2010
3.558
3.561
3.492
3.521
1,494,469
-0.02(-0.43%)
Dec 22, 2010
3.638
3.641
3.536
3.536
3,014,772
-0.07(-2.07%)
Dec 21, 2010
3.556
3.631
3.545
3.611
3,099,686
+0.07(+1.91%)
Dec 20, 2010
3.570
3.602
3.539
3.543
1,034,410
-0.05(-1.37%)
Dec 17, 2010
3.509
3.592
3.499
3.592
2,326,164
+0.09(+2.47%)
Dec 16, 2010
3.495
3.543
3.467
3.506
1,058,632
+0.03(+0.83%)
Dec 15, 2010
3.494
3.538
3.475
3.477
1,157,822
-0.02(-0.68%)
Dec 14, 2010
3.502
3.526
3.484
3.500
1,991,039
-0.00(-0.10%)
Dec 13, 2010
3.495
3.519
3.448
3.504
8,414,223
+0.04(+1.08%)
Dec 10, 2010
3.478
3.526
3.448
3.467
2,013,751
-0.03(-0.73%)
Dec 09, 2010
3.538
3.543
3.467
3.492
959,224
-0.02(-0.48%)
Dec 08, 2010
3.639
3.656
3.416
3.509
2,845,499
-0.09(-2.63%)
Dec 07, 2010
3.651
3.651
3.604
3.604
620,188
-0.03(-0.89%)
Dec 06, 2010
3.670
3.695
3.628
3.636
543,179
-0.03(-0.92%)
Dec 03, 2010
3.656
3.678
3.628
3.670
503,312
-0.02(-0.60%)
Dec 02, 2010
3.682
3.780
3.682
3.692
713,225
+0.04(+0.97%)
Dec 01, 2010
3.614
3.697
3.575
3.656
672,231
+0.09(+2.57%)
Nov 30, 2010
3.589
3.589
3.512
3.565
850,076
-0.03(-0.80%)
Nov 29, 2010
3.694
3.694
3.572
3.594
725,549
-0.11(-2.89%)
Nov 26, 2010
3.660
3.712
3.617
3.700
554,453
+0.04(+1.09%)
Nov 24, 2010
3.697
3.661
3.661
3.661
334,194
+0.01(+0.37%)
Nov 23, 2010
3.669
3.699
3.614
3.647
459,614
-0.06(-1.63%)
Nov 22, 2010
3.669
3.708
3.637
3.708
348,664
+0.06(+1.65%)
Nov 19, 2010
3.615
3.661
3.609
3.647
305,093
+0.01(+0.18%)
Nov 18, 2010
3.641
3.692
3.615
3.641
472,053
+0.08(+2.21%)
Nov 17, 2010
3.609
3.641
3.560
3.562
492,205
-0.02(-0.56%)
Nov 16, 2010
3.723
3.723
3.532
3.582
568,330
-0.13(-3.52%)
Nov 15, 2010
3.731
3.738
3.678
3.713
490,884
+0.03(+0.77%)
Nov 12, 2010
3.751
3.783
3.632
3.684
1,059,245
-0.11(-2.87%)
Nov 11, 2010
3.783
3.821
3.758
3.793
438,871
-0.01(-0.35%)
Nov 10, 2010
3.801
3.845
3.758
3.806
389,834
-0.01(-0.31%)
Nov 09, 2010
3.888
3.907
3.791
3.818
655,891
-0.07(-1.81%)
Nov 08, 2010
3.751
3.888
3.734
3.888
862,789
+0.11(+2.97%)
Nov 05, 2010
3.687
3.828
3.687
3.776
856,170
+0.08(+2.08%)
Nov 04, 2010
3.677
3.714
3.651
3.699
810,382
+0.09(+2.46%)
Nov 03, 2010
3.610
3.654
3.584
3.610
791,915
-0.00(-0.05%)
Nov 02, 2010
3.607
3.666
3.607
3.612
717,247
+0.02(+0.56%)
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
.