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 (%)
May 30, 2014
8.115
8.232
8.061
8.176
609,831
+0.09(+1.12%)
May 29, 2014
8.202
8.232
8.075
8.085
605,631
-0.15(-1.78%)
May 28, 2014
8.375
8.376
8.170
8.232
603,915
-0.10(-1.23%)
May 27, 2014
8.303
8.355
8.267
8.334
772,047
+0.11(+1.28%)
May 23, 2014
8.207
8.229
8.229
8.229
928,146
+0.00(+0.02%)
May 22, 2014
8.108
8.241
8.108
8.227
403,783
+0.12(+1.47%)
May 21, 2014
8.088
8.134
8.046
8.108
1,154,681
+0.01(+0.10%)
May 20, 2014
8.003
8.104
8.003
8.100
2,280,314
+0.07(+0.82%)
May 19, 2014
8.021
8.050
7.989
8.034
533,039
+0.01(+0.17%)
May 16, 2014
8.013
8.038
7.953
8.021
349,665
+0.01(+0.10%)
May 15, 2014
8.086
8.104
8.003
8.013
426,524
-0.09(-1.10%)
May 14, 2014
8.052
8.112
8.046
8.102
385,437
+0.05(+0.59%)
May 13, 2014
8.098
8.124
7.987
8.054
617,307
-0.02(-0.20%)
May 12, 2014
8.118
8.168
8.050
8.070
672,030
-0.00(-0.05%)
May 09, 2014
8.166
8.166
8.060
8.074
635,442
-0.06(-0.73%)
May 08, 2014
8.082
8.181
8.082
8.134
715,412
+0.05(+0.56%)
May 07, 2014
8.027
8.110
8.011
8.088
673,308
+0.10(+1.22%)
May 06, 2014
7.874
8.011
7.796
7.991
1,575,568
+0.15(+1.87%)
May 05, 2014
7.818
7.862
7.788
7.844
843,238
+0.05(+0.61%)
May 02, 2014
7.748
7.814
7.689
7.796
874,601
+0.05(+0.64%)
May 01, 2014
7.721
7.768
7.709
7.746
475,282
+0.00(+0.00%)
Apr 30, 2014
7.772
7.776
7.711
7.746
800,581
-0.02(-0.26%)
Apr 29, 2014
7.792
7.828
7.742
7.766
784,112
-0.01(-0.08%)
Apr 28, 2014
7.782
7.827
7.748
7.772
892,228
-0.01(-0.13%)
Apr 25, 2014
7.872
7.887
7.760
7.782
441,448
-0.11(-1.43%)
Apr 24, 2014
7.941
7.971
7.883
7.895
601,573
-0.02(-0.20%)
Apr 23, 2014
7.794
7.911
7.784
7.911
466,433
+0.15(+1.92%)
Apr 22, 2014
7.838
7.842
7.732
7.762
1,031,429
-0.07(-0.86%)
Apr 21, 2014
7.887
7.893
7.826
7.830
431,426
-0.06(-0.81%)
Apr 17, 2014
7.891
7.893
7.893
7.893
626,146
-0.01(-0.08%)
Apr 16, 2014
7.895
7.905
7.840
7.899
948,787
+0.07(+0.84%)
Apr 15, 2014
7.802
7.889
7.780
7.834
1,079,664
+0.03(+0.41%)
Apr 14, 2014
7.748
7.838
7.748
7.802
558,070
+0.07(+0.90%)
Apr 11, 2014
7.768
7.788
7.730
7.732
545,763
-0.03(-0.41%)
Apr 10, 2014
7.750
7.822
7.713
7.764
1,225,052
+0.09(+1.11%)
Apr 09, 2014
7.613
7.692
7.592
7.679
579,839
+0.06(+0.73%)
Apr 08, 2014
7.637
7.681
7.550
7.623
1,154,112
+0.02(+0.24%)
Apr 07, 2014
7.736
7.742
7.605
7.605
811,946
-0.14(-1.77%)
Apr 04, 2014
7.792
7.848
7.734
7.742
450,306
-0.04(-0.56%)
Apr 03, 2014
7.881
7.881
7.766
7.786
382,487
-0.06(-0.78%)
Apr 02, 2014
7.860
7.879
7.836
7.848
494,922
+0.00(+0.00%)
Apr 01, 2014
7.838
7.856
7.810
7.848
659,899
+0.01(+0.13%)
Mar 31, 2014
7.846
7.852
7.804
7.838
696,733
+0.05(+0.59%)
Mar 28, 2014
7.726
7.802
7.726
7.792
714,320
+0.05(+0.69%)
Mar 27, 2014
7.762
7.786
7.713
7.738
1,071,087
-0.01(-0.10%)
Mar 26, 2014
7.744
7.788
7.740
7.746
1,343,687
+0.01(+0.08%)
Mar 25, 2014
7.764
7.777
7.701
7.740
1,122,815
-0.02(-0.28%)
Mar 24, 2014
7.758
7.798
7.675
7.762
982,757
+0.01(+0.08%)
Mar 21, 2014
7.566
7.772
7.556
7.756
5,420,282
+0.19(+2.55%)
Mar 20, 2014
7.550
7.609
7.506
7.564
1,113,040
-0.01(-0.16%)
Mar 19, 2014
7.583
7.663
7.554
7.575
856,325
-0.02(-0.31%)
Mar 18, 2014
7.603
7.613
7.544
7.599
843,218
+0.03(+0.37%)
Mar 17, 2014
7.554
7.669
7.550
7.572
1,610,781
+0.03(+0.40%)
Mar 14, 2014
7.502
7.562
7.502
7.542
1,213,797
+0.03(+0.45%)
Mar 13, 2014
7.548
7.619
7.476
7.508
1,098,745
-0.01(-0.13%)
Mar 12, 2014
7.347
7.534
7.347
7.518
1,697,742
+0.14(+1.88%)
Mar 11, 2014
7.295
7.379
7.248
7.379
1,841,217
+0.11(+1.56%)
Mar 10, 2014
7.345
7.349
7.258
7.266
1,424,115
-0.08(-1.11%)
Mar 07, 2014
7.428
7.446
7.315
7.347
1,310,905
-0.08(-1.10%)
Mar 06, 2014
7.421
7.470
7.411
7.428
1,384,497
+0.02(+0.27%)
Mar 05, 2014
7.532
7.540
7.403
7.409
1,362,769
-0.11(-1.48%)
Mar 04, 2014
7.522
7.585
7.514
7.520
1,478,586
+0.02(+0.21%)
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
.