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
)
28.55
-1.01 (-3.42%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 31, 2013
7.679
7.679
7.477
7.636
1,146,910
-0.07(-0.93%)
Oct 30, 2013
7.759
7.782
7.662
7.708
1,010,717
-0.03(-0.45%)
Oct 29, 2013
7.702
7.749
7.658
7.743
1,340,520
+0.06(+0.73%)
Oct 28, 2013
7.654
7.702
7.619
7.687
592,956
+0.04(+0.51%)
Oct 25, 2013
7.623
7.648
7.528
7.648
765,706
+0.04(+0.51%)
Oct 24, 2013
7.528
7.617
7.489
7.609
849,427
+0.08(+1.06%)
Oct 23, 2013
7.640
7.642
7.526
7.530
590,563
-0.12(-1.55%)
Oct 22, 2013
7.609
7.660
7.576
7.648
1,194,795
+0.07(+0.92%)
Oct 21, 2013
7.530
7.582
7.469
7.578
802,259
+0.09(+1.19%)
Oct 18, 2013
7.437
7.516
7.409
7.489
1,015,754
+0.09(+1.18%)
Oct 17, 2013
7.233
7.410
7.233
7.402
883,675
+0.19(+2.58%)
Oct 16, 2013
7.175
7.225
7.144
7.216
3,268,857
+0.05(+0.68%)
Oct 15, 2013
7.179
7.204
7.124
7.167
1,280,459
-0.03(-0.48%)
Oct 14, 2013
7.181
7.225
7.155
7.202
686,497
-0.01(-0.19%)
Oct 11, 2013
7.206
7.266
7.181
7.216
828,805
+0.01(+0.16%)
Oct 10, 2013
7.171
7.237
7.119
7.204
1,543,328
+0.08(+1.14%)
Oct 09, 2013
7.103
7.177
7.103
7.122
1,257,625
+0.00(+0.03%)
Oct 08, 2013
7.128
7.190
7.095
7.121
778,157
-0.05(-0.65%)
Oct 07, 2013
7.136
7.249
7.117
7.167
637,664
-0.01(-0.11%)
Oct 04, 2013
7.225
7.268
7.163
7.175
890,774
-0.07(-1.02%)
Oct 03, 2013
7.336
7.390
7.235
7.249
1,166,604
-0.11(-1.50%)
Oct 02, 2013
7.357
7.382
7.330
7.359
1,140,455
+0.00(+0.00%)
Oct 01, 2013
7.371
7.377
7.305
7.359
3,059,172
-0.01(-0.13%)
Sep 27, 2013
7.320
7.380
7.252
7.369
680,383
+0.05(+0.66%)
Sep 26, 2013
7.330
7.390
7.280
7.320
459,366
-0.01(-0.13%)
Sep 25, 2013
7.448
7.468
7.274
7.330
869,946
-0.09(-1.18%)
Sep 24, 2013
7.318
7.448
7.266
7.417
1,430,783
+0.10(+1.38%)
Sep 23, 2013
7.196
7.328
7.177
7.316
861,145
+0.09(+1.29%)
Sep 20, 2013
7.311
7.311
7.210
7.223
685,956
-0.09(-1.22%)
Sep 19, 2013
7.371
7.410
7.285
7.313
958,961
-0.06(-0.79%)
Sep 18, 2013
7.202
7.371
7.130
7.371
1,181,143
+0.15(+2.10%)
Sep 17, 2013
7.086
7.221
7.080
7.219
1,522,237
+0.15(+2.08%)
Sep 16, 2013
7.040
7.084
6.996
7.072
837,229
+0.13(+1.93%)
Sep 13, 2013
7.006
7.024
6.923
6.938
691,756
-0.05(-0.69%)
Sep 12, 2013
7.115
7.155
6.985
6.987
840,745
-0.11(-1.56%)
Sep 11, 2013
7.146
7.146
7.051
7.097
907,236
-0.03(-0.46%)
Sep 10, 2013
7.060
7.151
7.031
7.130
1,104,243
+0.11(+1.55%)
Sep 09, 2013
6.961
7.060
6.960
7.022
575,432
+0.10(+1.49%)
Sep 06, 2013
6.897
6.981
6.868
6.919
557,207
+0.07(+1.05%)
Sep 05, 2013
6.952
6.979
6.824
6.847
877,117
-0.08(-1.09%)
Sep 04, 2013
6.919
6.969
6.872
6.923
1,204,255
+0.03(+0.45%)
Sep 03, 2013
6.917
6.921
6.826
6.892
1,167,579
+0.03(+0.40%)
Aug 30, 2013
6.682
6.878
6.676
6.864
1,934,177
+0.20(+3.03%)
Aug 29, 2013
6.645
6.707
6.612
6.663
1,769,093
+0.00(+0.00%)
Aug 28, 2013
6.752
6.815
6.645
6.663
2,868,903
-0.10(-1.52%)
Aug 27, 2013
6.863
6.892
6.745
6.766
1,818,636
-0.13(-1.86%)
Aug 26, 2013
6.974
6.974
6.861
6.894
1,602,750
-0.04(-0.58%)
Aug 23, 2013
6.963
7.059
6.932
6.934
1,164,103
+0.02(+0.22%)
Aug 22, 2013
6.817
6.934
6.802
6.919
1,122,574
+0.10(+1.43%)
Aug 21, 2013
6.896
6.896
6.812
6.821
961,102
-0.09(-1.25%)
Aug 20, 2013
6.953
6.990
6.875
6.907
1,155,460
-0.05(-0.66%)
Aug 19, 2013
6.974
6.984
6.850
6.953
1,515,868
-0.02(-0.30%)
Aug 16, 2013
7.124
7.124
6.919
6.974
1,057,858
-0.16(-2.28%)
Aug 15, 2013
7.118
7.149
7.066
7.137
764,677
+0.00(+0.00%)
Aug 14, 2013
7.091
7.153
7.053
7.137
1,021,533
+0.11(+1.50%)
Aug 13, 2013
7.043
7.121
7.008
7.032
800,667
+0.00(+0.03%)
Aug 12, 2013
7.015
7.091
7.011
7.030
1,191,805
+0.02(+0.27%)
Aug 09, 2013
6.982
7.028
6.946
7.011
594,838
+0.00(+0.03%)
Aug 08, 2013
7.034
7.107
6.994
7.009
832,561
-0.03(-0.49%)
Aug 07, 2013
7.116
7.155
7.015
7.043
1,256,590
-0.05(-0.73%)
Aug 06, 2013
7.093
7.262
7.082
7.095
1,552,694
+0.09(+1.23%)
Aug 05, 2013
7.003
7.058
6.955
7.009
570,778
-0.02(-0.27%)
Aug 02, 2013
7.053
7.072
6.976
7.028
986,816
-0.04(-0.60%)
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
.