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, 2014
8.218
8.260
8.173
8.252
1,005,289
+0.03(+0.40%)
Oct 30, 2014
8.126
8.236
8.089
8.220
1,128,049
+0.07(+0.87%)
Oct 29, 2014
8.126
8.151
8.045
8.149
885,499
+0.03(+0.33%)
Oct 28, 2014
8.061
8.134
8.018
8.122
920,574
+0.09(+1.14%)
Oct 27, 2014
8.090
8.094
7.970
8.031
704,413
-0.07(-0.80%)
Oct 24, 2014
8.096
8.128
8.031
8.096
1,207,520
+0.01(+0.15%)
Oct 23, 2014
8.112
8.112
8.035
8.083
1,025,613
+0.06(+0.71%)
Oct 22, 2014
8.020
8.120
7.966
8.027
817,174
+0.02(+0.20%)
Oct 21, 2014
7.898
8.041
7.858
8.010
1,597,517
+0.16(+2.07%)
Oct 20, 2014
7.770
7.859
7.740
7.848
995,860
+0.08(+1.02%)
Oct 17, 2014
7.848
7.905
7.752
7.768
1,071,735
-0.02(-0.21%)
Oct 16, 2014
7.522
7.856
7.514
7.785
1,731,802
+0.17(+2.27%)
Oct 15, 2014
7.630
7.657
7.505
7.612
1,967,889
-0.07(-0.85%)
Oct 14, 2014
7.665
7.685
7.593
7.677
1,808,597
+0.08(+1.07%)
Oct 13, 2014
7.630
7.695
7.555
7.596
727,201
-0.04(-0.48%)
Oct 10, 2014
7.722
7.728
7.600
7.632
1,191,938
-0.06(-0.74%)
Oct 09, 2014
7.614
7.762
7.614
7.689
1,263,780
+0.06(+0.83%)
Oct 08, 2014
7.628
7.642
7.533
7.626
1,404,164
+0.03(+0.43%)
Oct 07, 2014
7.628
7.695
7.579
7.593
1,575,157
-0.06(-0.82%)
Oct 06, 2014
7.573
7.688
7.571
7.657
1,789,075
+0.11(+1.51%)
Oct 03, 2014
7.604
7.638
7.522
7.543
2,217,084
-0.07(-0.86%)
Oct 02, 2014
7.738
7.738
7.452
7.608
2,406,581
-0.10(-1.32%)
Oct 01, 2014
7.705
7.748
7.703
7.709
761,780
-0.02(-0.21%)
Sep 30, 2014
7.815
7.837
7.693
7.726
1,700,809
-0.07(-0.86%)
Sep 29, 2014
7.817
7.860
7.748
7.793
819,377
-0.05(-0.62%)
Sep 26, 2014
7.805
7.864
7.738
7.842
1,147,542
+0.05(+0.70%)
Sep 25, 2014
7.949
7.986
7.785
7.787
1,366,280
-0.17(-2.10%)
Sep 24, 2014
8.069
8.069
7.943
7.953
1,360,004
-0.11(-1.36%)
Sep 23, 2014
8.065
8.132
8.035
8.063
772,758
-0.01(-0.13%)
Sep 22, 2014
8.083
8.171
8.067
8.073
907,540
-0.07(-0.85%)
Sep 19, 2014
8.102
8.169
8.067
8.142
1,650,708
+0.04(+0.53%)
Sep 18, 2014
8.151
8.151
8.081
8.100
1,404,174
-0.02(-0.23%)
Sep 17, 2014
8.264
8.277
8.094
8.118
1,490,147
-0.16(-1.92%)
Sep 16, 2014
8.181
8.299
8.181
8.277
1,622,568
+0.07(+0.84%)
Sep 15, 2014
8.220
8.224
8.090
8.207
888,849
-0.04(-0.44%)
Sep 12, 2014
8.482
8.493
8.199
8.244
1,072,871
-0.23(-2.69%)
Sep 11, 2014
8.468
8.482
8.354
8.472
309,384
+0.01(+0.07%)
Sep 10, 2014
8.478
8.492
8.405
8.466
428,293
-0.05(-0.55%)
Sep 09, 2014
8.537
8.537
8.464
8.512
429,818
-0.05(-0.55%)
Sep 08, 2014
8.620
8.620
8.502
8.559
1,779,002
-0.05(-0.61%)
Sep 05, 2014
8.557
8.620
8.539
8.612
282,882
+0.03(+0.33%)
Sep 04, 2014
8.512
8.610
8.488
8.584
526,903
+0.08(+0.88%)
Sep 03, 2014
8.519
8.580
8.451
8.508
538,137
-0.05(-0.57%)
Sep 02, 2014
8.592
8.630
8.517
8.557
404,989
-0.07(-0.85%)
Aug 29, 2014
8.594
8.630
8.630
8.630
484,981
+0.08(+0.95%)
Aug 28, 2014
8.514
8.567
8.482
8.549
343,387
+0.00(+0.02%)
Aug 27, 2014
8.547
8.649
8.506
8.547
969,122
-0.03(-0.31%)
Aug 26, 2014
8.475
8.610
8.463
8.573
733,240
+0.11(+1.33%)
Aug 25, 2014
8.318
8.463
8.292
8.461
593,373
+0.14(+1.72%)
Aug 22, 2014
8.296
8.340
8.264
8.318
346,639
-0.00(-0.05%)
Aug 21, 2014
8.288
8.326
8.264
8.322
291,908
+0.03(+0.39%)
Aug 20, 2014
8.302
8.332
8.240
8.290
415,598
-0.03(-0.31%)
Aug 19, 2014
8.310
8.350
8.290
8.316
529,747
+0.03(+0.36%)
Aug 18, 2014
8.342
8.350
8.228
8.286
609,291
-0.01(-0.17%)
Aug 15, 2014
8.226
8.314
8.135
8.300
486,532
+0.10(+1.28%)
Aug 14, 2014
8.031
8.206
8.025
8.196
323,895
+0.16(+1.95%)
Aug 13, 2014
8.115
8.115
8.013
8.039
454,957
-0.03(-0.32%)
Aug 12, 2014
8.222
8.222
8.059
8.065
466,399
-0.13(-1.62%)
Aug 11, 2014
8.081
8.214
8.047
8.198
908,692
+0.16(+2.05%)
Aug 08, 2014
7.880
8.011
7.880
8.033
307,772
+0.11(+1.37%)
Aug 07, 2014
7.916
8.033
7.866
7.924
462,056
+0.02(+0.31%)
Aug 06, 2014
7.850
7.972
7.840
7.900
559,266
+0.01(+0.18%)
Aug 05, 2014
7.960
8.001
7.859
7.886
511,027
-0.11(-1.33%)
Aug 04, 2014
8.001
8.019
7.920
7.992
454,296
+0.01(+0.13%)
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
.