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
UNCHANGED
Streaming Delayed 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 30, 2015
8.700
8.700
8.583
8.628
854,783
-0.06(-0.71%)
Jan 29, 2015
8.708
8.713
8.636
8.690
1,073,085
-0.01(-0.07%)
Jan 28, 2015
8.747
8.760
8.657
8.696
1,150,586
-0.02(-0.28%)
Jan 27, 2015
8.716
8.778
8.683
8.720
535,232
-0.03(-0.33%)
Jan 26, 2015
8.856
8.856
8.733
8.749
650,895
-0.10(-1.18%)
Jan 23, 2015
8.895
8.940
8.832
8.854
551,743
-0.04(-0.46%)
Jan 22, 2015
8.696
8.953
8.659
8.895
668,553
+0.22(+2.51%)
Jan 21, 2015
8.681
8.750
8.616
8.677
676,899
+0.03(+0.31%)
Jan 20, 2015
8.827
8.885
8.636
8.651
839,887
-0.18(-2.03%)
Jan 16, 2015
8.743
8.829
8.829
8.829
799,521
+0.04(+0.42%)
Jan 15, 2015
8.961
8.961
8.702
8.792
467,647
-0.12(-1.32%)
Jan 14, 2015
8.809
8.955
8.745
8.910
845,333
+0.02(+0.18%)
Jan 13, 2015
8.885
8.959
8.817
8.893
466,168
+0.04(+0.44%)
Jan 12, 2015
8.916
8.934
8.850
8.854
1,037,637
-0.02(-0.19%)
Jan 09, 2015
8.799
8.953
8.786
8.871
490,130
+0.07(+0.82%)
Jan 08, 2015
8.700
8.834
8.667
8.799
559,373
+0.11(+1.25%)
Jan 07, 2015
8.628
8.733
8.558
8.690
576,283
+0.07(+0.86%)
Jan 06, 2015
8.622
8.679
8.575
8.616
734,324
-0.02(-0.24%)
Jan 05, 2015
8.718
8.725
8.624
8.636
1,410,883
-0.09(-1.06%)
Jan 02, 2015
8.630
8.766
8.560
8.729
692,043
+0.12(+1.39%)
Dec 31, 2014
8.620
8.609
8.609
8.609
725,113
+0.04(+0.46%)
Dec 30, 2014
8.638
8.642
8.537
8.570
337,608
-0.08(-0.95%)
Dec 29, 2014
8.601
8.735
8.591
8.653
625,966
+0.04(+0.50%)
Dec 26, 2014
8.527
8.632
8.527
8.609
266,828
+0.08(+0.94%)
Dec 24, 2014
8.412
8.529
8.529
8.529
766,937
+0.10(+1.17%)
Dec 23, 2014
8.328
8.431
8.270
8.431
556,873
+0.14(+1.71%)
Dec 22, 2014
8.198
8.297
8.184
8.289
801,574
+0.09(+1.10%)
Dec 19, 2014
8.340
8.416
8.178
8.198
1,836,692
-0.14(-1.68%)
Dec 18, 2014
8.225
8.346
8.165
8.338
1,156,612
+0.17(+2.04%)
Dec 17, 2014
8.190
8.213
8.108
8.171
834,085
+0.03(+0.38%)
Dec 16, 2014
8.208
8.268
8.071
8.141
717,891
-0.07(-0.80%)
Dec 15, 2014
8.396
8.396
8.143
8.206
1,206,164
-0.15(-1.84%)
Dec 12, 2014
8.461
8.465
8.328
8.361
595,697
-0.13(-1.50%)
Dec 11, 2014
8.482
8.513
8.364
8.488
1,304,757
+0.05(+0.54%)
Dec 10, 2014
8.474
8.513
8.385
8.443
1,433,342
-0.07(-0.82%)
Dec 09, 2014
8.653
8.653
8.487
8.513
1,097,489
-0.12(-1.43%)
Dec 08, 2014
8.778
8.788
8.591
8.636
930,426
-0.12(-1.41%)
Dec 05, 2014
8.827
8.827
8.718
8.760
652,461
-0.08(-0.91%)
Dec 04, 2014
8.694
8.840
8.690
8.840
938,387
+0.14(+1.61%)
Dec 03, 2014
8.727
8.792
8.675
8.700
973,977
+0.01(+0.09%)
Dec 02, 2014
8.587
8.786
8.541
8.692
1,170,370
+0.12(+1.37%)
Dec 01, 2014
8.603
8.638
8.521
8.574
1,761,841
+0.04(+0.48%)
Nov 28, 2014
8.591
8.644
8.517
8.533
739,280
-0.03(-0.36%)
Nov 26, 2014
8.614
8.564
8.564
8.564
1,904,943
+0.00(+0.02%)
Nov 25, 2014
8.515
8.587
8.431
8.562
602,476
+0.06(+0.73%)
Nov 24, 2014
8.474
8.529
8.419
8.500
575,137
+0.05(+0.63%)
Nov 21, 2014
8.616
8.629
8.446
8.448
879,477
-0.08(-0.98%)
Nov 20, 2014
8.444
8.593
8.419
8.531
1,277,720
+0.09(+1.06%)
Nov 19, 2014
8.352
8.452
8.285
8.442
1,097,824
+0.15(+1.79%)
Nov 18, 2014
8.269
8.297
8.210
8.293
547,207
+0.05(+0.64%)
Nov 17, 2014
8.226
8.336
8.194
8.240
1,141,846
-0.04(-0.52%)
Nov 14, 2014
8.301
8.368
8.250
8.283
468,196
-0.01(-0.17%)
Nov 13, 2014
8.348
8.366
8.247
8.297
578,935
-0.05(-0.61%)
Nov 12, 2014
8.324
8.366
8.246
8.348
895,987
-0.01(-0.07%)
Nov 11, 2014
8.354
8.360
8.259
8.354
712,269
+0.03(+0.37%)
Nov 10, 2014
8.232
8.340
8.213
8.324
810,049
+0.11(+1.34%)
Nov 07, 2014
8.072
8.230
8.026
8.214
1,127,446
+0.17(+2.12%)
Nov 06, 2014
8.070
8.084
7.972
8.043
1,257,140
-0.05(-0.60%)
Nov 05, 2014
8.230
8.230
8.033
8.092
1,123,077
-0.04(-0.50%)
Nov 04, 2014
8.173
8.202
8.131
8.133
500,499
-0.07(-0.79%)
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
.