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 (%)
May 31, 2016
9.594
9.702
9.567
9.664
1,030,257
+0.08(+0.80%)
May 27, 2016
9.605
9.587
9.587
9.587
766,808
+0.02(+0.26%)
May 26, 2016
9.560
9.607
9.506
9.562
610,942
+0.06(+0.62%)
May 25, 2016
9.503
9.552
9.430
9.503
934,741
+0.02(+0.16%)
May 24, 2016
9.517
9.566
9.463
9.488
637,207
+0.02(+0.19%)
May 23, 2016
9.506
9.523
9.448
9.470
257,526
-0.05(-0.54%)
May 20, 2016
9.535
9.579
9.481
9.521
717,658
-0.01(-0.14%)
May 19, 2016
9.644
9.644
9.490
9.535
494,826
-0.11(-1.13%)
May 18, 2016
9.740
9.804
9.644
9.644
537,157
-0.13(-1.32%)
May 17, 2016
9.666
9.800
9.653
9.773
419,680
+0.11(+1.11%)
May 16, 2016
9.673
9.793
9.645
9.666
432,730
+0.09(+0.91%)
May 13, 2016
9.557
9.612
9.537
9.579
590,871
-0.09(-0.92%)
May 12, 2016
9.729
9.780
9.651
9.668
343,036
-0.01(-0.12%)
May 11, 2016
9.601
9.733
9.530
9.680
488,162
+0.05(+0.49%)
May 10, 2016
9.570
9.677
9.442
9.633
961,968
+0.10(+1.05%)
May 09, 2016
9.691
9.691
9.486
9.532
730,337
-0.12(-1.20%)
May 06, 2016
9.392
9.697
9.392
9.648
675,179
+0.22(+2.37%)
May 05, 2016
9.209
9.465
9.209
9.425
481,295
+0.17(+1.81%)
May 04, 2016
9.350
9.358
9.191
9.258
507,253
-0.10(-1.10%)
May 03, 2016
9.296
9.416
9.153
9.361
789,992
-0.02(-0.19%)
May 02, 2016
9.387
9.433
9.329
9.379
819,748
-0.03(-0.28%)
Apr 29, 2016
9.501
9.539
9.323
9.405
525,681
-0.09(-0.94%)
Apr 28, 2016
9.488
9.586
9.474
9.494
413,226
+0.00(+0.00%)
Apr 27, 2016
9.432
9.557
9.432
9.494
609,276
+0.07(+0.71%)
Apr 26, 2016
9.410
9.502
9.399
9.428
472,667
+0.03(+0.36%)
Apr 25, 2016
9.372
9.421
9.316
9.394
443,740
+0.02(+0.21%)
Apr 22, 2016
9.336
9.508
9.336
9.374
791,522
+0.05(+0.50%)
Apr 21, 2016
9.365
9.367
9.249
9.327
550,777
-0.02(-0.21%)
Apr 20, 2016
9.298
9.365
9.189
9.347
631,717
+0.03(+0.34%)
Apr 19, 2016
9.263
9.350
9.247
9.316
769,232
+0.07(+0.72%)
Apr 18, 2016
9.198
9.274
9.187
9.249
489,247
+0.00(+0.00%)
Apr 15, 2016
9.242
9.316
9.216
9.249
323,550
+0.00(+0.02%)
Apr 14, 2016
9.256
9.296
9.198
9.247
1,559,136
-0.03(-0.29%)
Apr 13, 2016
9.276
9.276
9.213
9.274
1,091,177
-0.00(-0.02%)
Apr 12, 2016
9.213
9.300
9.124
9.276
1,675,151
+0.11(+1.24%)
Apr 11, 2016
9.098
9.216
9.075
9.162
627,188
+0.10(+1.11%)
Apr 08, 2016
8.941
9.077
8.941
9.062
1,386,299
+0.22(+2.50%)
Apr 07, 2016
8.919
8.966
8.819
8.841
892,885
-0.12(-1.32%)
Apr 06, 2016
8.930
9.008
8.883
8.959
728,529
+0.00(+0.02%)
Apr 05, 2016
8.812
9.028
8.718
8.957
1,390,088
-0.03(-0.37%)
Apr 04, 2016
9.283
9.309
8.968
8.991
1,416,051
-0.34(-3.66%)
Apr 01, 2016
9.334
9.428
9.225
9.332
703,814
-0.06(-0.66%)
Mar 31, 2016
9.240
9.439
9.200
9.394
825,381
+0.17(+1.86%)
Mar 30, 2016
9.142
9.265
9.113
9.222
754,052
+0.13(+1.45%)
Mar 29, 2016
9.033
9.113
8.957
9.091
568,591
+0.06(+0.72%)
Mar 28, 2016
8.897
9.043
8.883
9.026
861,367
+0.13(+1.45%)
Mar 24, 2016
8.770
8.897
8.897
8.897
1,017,134
+0.04(+0.40%)
Mar 23, 2016
9.064
9.075
8.861
8.861
1,146,438
-0.21(-2.26%)
Mar 22, 2016
9.055
9.124
8.944
9.066
925,588
-0.01(-0.15%)
Mar 21, 2016
8.953
9.091
8.937
9.080
855,756
+0.13(+1.42%)
Mar 18, 2016
9.017
9.049
8.944
8.953
1,122,821
-0.02(-0.25%)
Mar 17, 2016
8.926
9.069
8.915
8.975
1,258,771
+0.06(+0.63%)
Mar 16, 2016
8.857
8.973
8.812
8.919
886,109
+0.04(+0.50%)
Mar 15, 2016
8.694
8.879
8.625
8.875
569,810
+0.10(+1.14%)
Mar 14, 2016
8.772
8.817
8.687
8.774
396,839
-0.02(-0.28%)
Mar 11, 2016
8.752
8.832
8.701
8.799
711,276
+0.11(+1.23%)
Mar 10, 2016
8.736
8.799
8.603
8.692
658,792
-0.04(-0.41%)
Mar 09, 2016
8.654
8.752
8.604
8.727
790,212
+0.11(+1.27%)
Mar 08, 2016
8.730
8.739
8.582
8.618
908,071
-0.06(-0.72%)
Mar 07, 2016
8.397
8.698
8.364
8.681
937,132
+0.25(+2.93%)
Mar 04, 2016
8.368
8.433
8.295
8.433
1,029,876
+0.10(+1.23%)
Mar 03, 2016
8.348
8.353
8.207
8.331
1,223,042
+0.01(+0.08%)
Mar 02, 2016
8.473
8.482
8.259
8.324
808,272
-0.15(-1.81%)
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
.