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 (%)
Oct 29, 2010
3.543
3.565
3.502
3.540
527,991
+0.03(+0.76%)
Oct 28, 2010
3.515
3.574
3.498
3.513
909,784
+0.00(+0.10%)
Oct 27, 2010
3.507
3.524
3.480
3.510
986,519
+0.01(+0.29%)
Oct 25, 2010
3.518
3.525
3.468
3.500
526,097
+0.03(+0.82%)
Oct 22, 2010
3.564
3.564
3.451
3.471
1,019,061
-0.07(-1.89%)
Oct 21, 2010
3.492
3.597
3.470
3.538
1,308,257
+0.04(+1.25%)
Oct 20, 2010
3.398
3.510
3.393
3.495
528,045
+0.13(+3.73%)
Oct 19, 2010
3.389
3.401
3.348
3.369
1,219,430
-0.09(-2.52%)
Oct 18, 2010
3.473
3.485
3.425
3.456
800,160
-0.03(-0.72%)
Oct 15, 2010
3.502
3.517
3.473
3.482
594,217
-0.03(-0.86%)
Oct 14, 2010
3.468
3.513
3.433
3.512
798,093
+0.08(+2.24%)
Oct 13, 2010
3.405
3.435
3.358
3.435
839,190
+0.05(+1.38%)
Oct 12, 2010
3.426
3.431
3.349
3.388
428,822
-0.01(-0.30%)
Oct 11, 2010
3.440
3.455
3.341
3.398
623,211
-0.04(-1.07%)
Oct 08, 2010
3.435
3.440
3.344
3.435
648,697
+0.08(+2.50%)
Oct 07, 2010
3.354
3.386
3.334
3.351
452,122
-0.02(-0.55%)
Oct 06, 2010
3.314
3.376
3.314
3.369
537,699
+0.04(+1.11%)
Oct 05, 2010
3.324
3.348
3.302
3.333
543,692
+0.03(+0.91%)
Oct 04, 2010
3.281
3.314
3.239
3.302
552,205
+0.02(+0.51%)
Oct 01, 2010
3.286
3.297
3.232
3.286
568,533
+0.04(+1.19%)
Sep 30, 2010
3.269
3.269
3.180
3.247
1,163,402
+0.03(+0.88%)
Sep 29, 2010
3.180
3.230
3.180
3.219
371,020
+0.04(+1.21%)
Sep 28, 2010
3.138
3.180
3.108
3.180
549,254
+0.06(+1.93%)
Sep 27, 2010
3.157
3.185
3.118
3.120
524,896
-0.03(-0.96%)
Sep 24, 2010
3.155
3.204
3.145
3.150
913,799
+0.05(+1.73%)
Sep 23, 2010
3.108
3.130
3.085
3.097
794,221
-0.02(-0.75%)
Sep 22, 2010
3.153
3.180
3.117
3.120
1,363,998
-0.03(-1.06%)
Sep 21, 2010
3.174
3.197
3.135
3.153
1,131,475
-0.01(-0.42%)
Sep 20, 2010
3.125
3.177
3.117
3.167
1,621,093
+0.04(+1.18%)
Sep 17, 2010
3.130
3.130
3.071
3.130
709,732
+0.05(+1.74%)
Sep 15, 2010
3.080
3.097
3.046
3.076
694,031
-0.02(-0.76%)
Sep 14, 2010
3.212
3.212
3.090
3.100
2,334,553
-0.08(-2.42%)
Sep 13, 2010
3.078
3.177
3.068
3.177
927,038
+0.11(+3.72%)
Sep 10, 2010
3.087
3.097
3.055
3.063
699,898
-0.02(-0.65%)
Sep 09, 2010
2.989
3.085
2.981
3.083
711,620
+0.12(+4.07%)
Sep 08, 2010
2.993
3.018
2.951
2.963
1,446,677
-0.01(-0.45%)
Sep 07, 2010
2.961
2.976
2.921
2.976
2,516,730
+0.02(+0.68%)
Sep 03, 2010
2.961
2.968
2.936
2.956
2,864,511
+0.04(+1.26%)
Sep 02, 2010
2.921
2.928
2.904
2.919
2,507,404
+0.00(+0.06%)
Sep 01, 2010
2.884
2.934
2.882
2.917
4,888,935
+0.05(+1.69%)
Aug 31, 2010
2.869
2.884
2.839
2.869
2,389
+0.01(+0.29%)
Aug 30, 2010
2.946
2.946
2.852
2.861
2,198,547
-0.05(-1.67%)
Aug 27, 2010
2.909
2.946
2.872
2.909
2,743,750
+0.04(+1.43%)
Aug 26, 2010
2.893
2.898
2.858
2.868
861,436
+0.01(+0.40%)
Aug 25, 2010
2.885
2.924
2.852
2.857
2,321,189
-0.03(-0.91%)
Aug 24, 2010
2.883
2.916
2.796
2.883
3,835,846
+0.04(+1.33%)
Aug 23, 2010
2.850
2.858
2.832
2.845
4,130,964
+0.02(+0.70%)
Aug 20, 2010
2.805
2.830
2.781
2.825
488,649
+0.01(+0.35%)
Aug 19, 2010
2.807
2.838
2.802
2.815
514,066
-0.00(-0.06%)
Aug 18, 2010
2.804
2.825
2.800
2.817
253,967
+0.02(+0.59%)
Aug 17, 2010
2.776
2.825
2.776
2.801
354,606
+0.03(+1.07%)
Aug 16, 2010
2.738
2.801
2.738
2.771
340,104
+0.02(+0.78%)
Aug 13, 2010
2.749
2.768
2.741
2.749
243,878
+0.01(+0.48%)
Aug 12, 2010
2.735
2.745
2.721
2.736
227,391
-0.00(-0.18%)
Aug 11, 2010
2.761
2.792
2.735
2.741
609,132
-0.07(-2.35%)
Aug 10, 2010
2.814
2.825
2.777
2.807
543,865
-0.02(-0.76%)
Aug 09, 2010
2.819
2.849
2.812
2.829
471,653
+0.01(+0.53%)
Aug 06, 2010
2.814
2.852
2.801
2.814
428,208
-0.05(-1.67%)
Aug 05, 2010
2.893
2.922
2.850
2.861
265,288
-0.05(-1.75%)
Aug 04, 2010
2.888
2.924
2.883
2.913
527,329
+0.02(+0.80%)
Aug 03, 2010
2.889
2.908
2.866
2.889
444,118
-0.00(-0.11%)
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
.