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 (%)
Mar 31, 2009
2.198
2.204
2.070
2.102
373,442
-0.06(-2.94%)
Mar 30, 2009
2.175
2.228
2.125
2.166
775,707
-0.06(-2.86%)
Mar 26, 2009
2.175
2.261
2.166
2.230
873,872
+0.06(+2.71%)
Mar 25, 2009
2.177
2.244
2.148
2.171
825,562
-0.00(-0.01%)
Mar 24, 2009
2.239
2.244
2.163
2.171
589,420
-0.06(-2.63%)
Mar 23, 2009
2.228
2.236
2.215
2.230
553,904
+0.06(+2.86%)
Mar 20, 2009
2.185
2.260
2.133
2.167
862,385
+0.08(+3.83%)
Mar 19, 2009
2.161
2.204
2.061
2.088
639,866
-0.02(-0.85%)
Mar 18, 2009
2.177
2.228
1.934
2.105
2,660,965
-0.07(-3.43%)
Mar 17, 2009
2.048
2.193
2.048
2.180
1,298,093
+0.12(+5.63%)
Mar 16, 2009
1.967
2.134
1.965
2.064
808,471
+0.13(+6.75%)
Mar 13, 2009
1.908
2.032
1.868
1.934
0
+0.09(+4.83%)
Mar 12, 2009
1.771
1.844
1.725
1.844
1,423,133
+0.09(+5.08%)
Mar 11, 2009
1.631
1.781
1.587
1.755
1,521,008
+0.13(+7.71%)
Mar 10, 2009
1.588
1.735
1.555
1.630
1,938,813
+0.09(+5.57%)
Mar 09, 2009
1.435
1.572
1.435
1.544
1,810,229
+0.09(+6.01%)
Mar 06, 2009
1.369
1.537
1.364
1.456
0
+0.29(+25.17%)
Mar 05, 2009
1.348
1.396
1.138
1.163
2,023,373
-0.21(-15.00%)
Mar 04, 2009
1.536
1.560
1.322
1.369
2,253,678
-0.29(-17.39%)
Mar 02, 2009
1.836
1.846
1.633
1.657
792,277
-0.19(-10.41%)
Feb 27, 2009
1.848
1.892
1.787
1.849
0
+0.01(+0.43%)
Feb 26, 2009
1.935
1.952
1.817
1.841
791,555
-0.09(-4.58%)
Feb 25, 2009
2.070
2.070
1.926
1.930
653,445
-0.15(-7.30%)
Feb 24, 2009
2.115
2.115
1.864
2.082
5,896,363
+0.00(+0.15%)
Feb 23, 2009
2.113
2.121
2.037
2.078
9,653,337
-0.03(-1.51%)
Feb 20, 2009
2.086
2.125
2.069
2.110
318,289
+0.00(+0.08%)
Feb 19, 2009
2.156
2.196
2.107
2.109
535,172
-0.06(-2.57%)
Feb 18, 2009
2.233
2.276
2.148
2.164
872,803
-0.08(-3.68%)
Feb 17, 2009
2.172
2.257
2.172
2.247
258,305
+0.05(+2.10%)
Feb 13, 2009
2.241
2.246
2.169
2.201
226,440
-0.03(-1.21%)
Feb 12, 2009
2.193
2.241
2.148
2.228
267,529
+0.08(+3.93%)
Feb 11, 2009
2.164
2.180
2.110
2.144
261,736
+0.01(+0.30%)
Feb 10, 2009
2.158
2.188
2.107
2.137
143,206
-0.01(-0.44%)
Feb 09, 2009
2.156
2.182
2.134
2.147
132,429
+0.02(+0.82%)
Feb 06, 2009
2.167
2.196
2.090
2.129
223,085
+0.01(+0.45%)
Feb 05, 2009
2.228
2.228
2.120
2.120
334,784
-0.07(-3.13%)
Feb 04, 2009
2.196
2.225
2.126
2.188
341,269
-0.05(-2.07%)
Feb 03, 2009
2.094
2.265
2.094
2.234
405,564
+0.17(+8.00%)
Feb 02, 2009
2.145
2.164
2.069
2.069
241,081
-0.03(-1.52%)
Jan 30, 2009
2.145
2.174
2.086
2.101
0
-0.02(-0.75%)
Jan 29, 2009
2.147
2.196
2.117
2.117
215,494
+0.01(+0.30%)
Jan 28, 2009
2.191
2.210
2.085
2.110
226,585
-0.01(-0.38%)
Jan 27, 2009
2.132
2.180
2.093
2.118
236,613
-0.03(-1.61%)
Jan 26, 2009
2.214
2.214
2.134
2.153
281,536
-0.03(-1.40%)
Jan 23, 2009
2.125
2.230
2.121
2.183
304,635
+0.06(+2.69%)
Jan 22, 2009
2.021
2.148
2.021
2.126
463,802
+0.09(+4.38%)
Jan 21, 2009
2.037
2.064
1.991
2.037
253,598
+0.00(+0.00%)
Jan 20, 2009
2.069
2.132
1.989
2.037
571,894
+0.01(+0.55%)
Jan 16, 2009
2.042
2.069
2.024
2.026
299,256
+0.00(+0.24%)
Jan 15, 2009
2.164
2.164
2.021
2.021
379,078
-0.13(-5.93%)
Jan 14, 2009
2.276
2.280
2.117
2.148
504,332
-0.16(-6.77%)
Jan 13, 2009
2.241
2.371
2.083
2.304
753,695
+0.12(+5.54%)
Jan 12, 2009
2.301
2.387
2.182
2.183
1,233,898
-0.07(-3.04%)
Jan 09, 2009
2.223
2.288
2.136
2.252
882,549
+0.07(+3.28%)
Jan 08, 2009
2.153
2.188
2.129
2.180
325,824
+0.02(+1.11%)
Jan 07, 2009
2.242
2.242
2.117
2.156
193,557
-0.06(-2.52%)
Jan 06, 2009
2.139
2.338
2.139
2.212
395,033
+0.06(+2.66%)
Jan 05, 2009
2.067
2.212
2.067
2.155
286,261
+0.10(+4.72%)
Jan 02, 2009
1.798
2.069
1.798
2.058
0
+0.28(+15.45%)
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
.