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
)
27.89
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 11, 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 (%)
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%)
Nov 03, 2014
8.252
8.252
8.155
8.198
748,434
-0.05(-0.64%)
Oct 31, 2014
8.216
8.259
8.171
8.250
1,005,505
+0.03(+0.40%)
Oct 30, 2014
8.124
8.234
8.087
8.218
1,128,292
+0.07(+0.87%)
Oct 29, 2014
8.124
8.149
8.043
8.147
885,690
+0.03(+0.33%)
Oct 28, 2014
8.059
8.133
8.017
8.120
920,773
+0.09(+1.14%)
Oct 27, 2014
8.088
8.092
7.968
8.029
704,565
-0.07(-0.80%)
Oct 24, 2014
8.094
8.126
8.029
8.094
1,207,781
+0.01(+0.15%)
Oct 23, 2014
8.110
8.110
8.033
8.082
1,025,834
+0.06(+0.71%)
Oct 22, 2014
8.019
8.118
7.964
8.025
817,350
+0.02(+0.20%)
Oct 21, 2014
7.897
8.039
7.856
8.009
1,597,862
+0.16(+2.07%)
Oct 20, 2014
7.769
7.857
7.738
7.846
996,074
+0.08(+1.02%)
Oct 17, 2014
7.846
7.903
7.750
7.767
1,071,966
-0.02(-0.21%)
Oct 16, 2014
7.521
7.854
7.513
7.783
1,732,175
+0.17(+2.27%)
Oct 15, 2014
7.628
7.655
7.503
7.610
1,968,313
-0.07(-0.85%)
Oct 14, 2014
7.663
7.683
7.592
7.675
1,808,987
+0.08(+1.07%)
Oct 13, 2014
7.628
7.694
7.553
7.594
727,358
-0.04(-0.48%)
Oct 10, 2014
7.720
7.726
7.598
7.630
1,192,195
-0.06(-0.74%)
Oct 09, 2014
7.612
7.761
7.612
7.687
1,264,052
+0.06(+0.83%)
Oct 08, 2014
7.626
7.641
7.531
7.624
1,404,467
+0.03(+0.43%)
Oct 07, 2014
7.626
7.694
7.578
7.592
1,575,497
-0.06(-0.82%)
Oct 06, 2014
7.572
7.686
7.570
7.655
1,789,461
+0.11(+1.51%)
Oct 03, 2014
7.602
7.637
7.521
7.541
2,217,562
-0.07(-0.86%)
Oct 02, 2014
7.736
7.736
7.451
7.606
2,407,100
-0.10(-1.32%)
Oct 01, 2014
7.704
7.746
7.702
7.708
761,944
-0.02(-0.21%)
Sep 30, 2014
7.813
7.836
7.691
7.724
1,701,176
-0.07(-0.86%)
Sep 29, 2014
7.815
7.858
7.746
7.791
819,554
-0.05(-0.62%)
Sep 26, 2014
7.803
7.862
7.736
7.840
1,147,789
+0.05(+0.70%)
Sep 25, 2014
7.948
7.984
7.783
7.785
1,366,575
-0.17(-2.10%)
Sep 24, 2014
8.068
8.068
7.941
7.952
1,360,297
-0.11(-1.36%)
Sep 23, 2014
8.063
8.131
8.033
8.061
772,925
-0.01(-0.13%)
Sep 22, 2014
8.082
8.169
8.065
8.072
907,735
-0.07(-0.85%)
Sep 19, 2014
8.100
8.167
8.065
8.141
1,651,064
+0.04(+0.53%)
Sep 18, 2014
8.149
8.149
8.080
8.098
1,404,477
-0.02(-0.23%)
Sep 17, 2014
8.263
8.275
8.092
8.116
1,490,469
-0.16(-1.92%)
Sep 16, 2014
8.179
8.297
8.179
8.275
1,622,918
+0.07(+0.84%)
Sep 15, 2014
8.218
8.222
8.088
8.206
889,040
-0.04(-0.44%)
Sep 12, 2014
8.480
8.491
8.198
8.242
1,073,103
-0.23(-2.69%)
Sep 11, 2014
8.466
8.480
8.352
8.470
309,451
+0.01(+0.07%)
Sep 10, 2014
8.476
8.490
8.403
8.464
428,386
-0.05(-0.55%)
Sep 09, 2014
8.535
8.535
8.462
8.511
429,911
-0.05(-0.55%)
Sep 08, 2014
8.618
8.618
8.500
8.557
1,779,385
-0.05(-0.61%)
Sep 05, 2014
8.555
8.618
8.537
8.610
282,943
+0.03(+0.33%)
Sep 04, 2014
8.511
8.608
8.486
8.582
527,017
+0.08(+0.88%)
Sep 03, 2014
8.517
8.578
8.450
8.507
538,253
-0.05(-0.57%)
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
.