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 (%)
Jun 30, 2014
8.401
8.401
8.326
8.386
866,725
-0.00(-0.02%)
Jun 27, 2014
8.242
8.413
8.242
8.389
305,140
+0.11(+1.36%)
Jun 26, 2014
8.272
8.296
8.238
8.276
346,813
-0.02(-0.19%)
Jun 25, 2014
8.292
8.346
8.252
8.292
700,228
+0.04(+0.44%)
Jun 24, 2014
8.306
8.308
8.254
8.256
786,484
-0.02(-0.24%)
Jun 23, 2014
8.294
8.358
8.256
8.276
997,574
-0.03(-0.31%)
Jun 20, 2014
8.344
8.372
8.300
8.302
901,473
+0.00(+0.05%)
Jun 19, 2014
8.364
8.382
8.294
8.298
494,785
-0.03(-0.39%)
Jun 18, 2014
8.314
8.349
8.294
8.330
504,679
+0.03(+0.36%)
Jun 17, 2014
8.238
8.304
8.181
8.300
386,431
+0.06(+0.76%)
Jun 16, 2014
8.264
8.300
8.222
8.238
575,971
+0.01(+0.15%)
Jun 13, 2014
8.260
8.260
8.192
8.226
625,504
+0.01(+0.12%)
Jun 12, 2014
8.318
8.354
8.206
8.216
938,306
-0.14(-1.66%)
Jun 11, 2014
8.366
8.419
8.272
8.354
720,341
-0.01(-0.14%)
Jun 10, 2014
8.386
8.393
8.344
8.366
678,002
-0.01(-0.14%)
Jun 06, 2014
8.322
8.405
8.322
8.378
1,253,461
+0.02(+0.22%)
Jun 05, 2014
8.210
8.364
8.185
8.360
766,357
+0.14(+1.76%)
Jun 04, 2014
8.236
8.246
8.157
8.216
446,307
-0.02(-0.27%)
Jun 03, 2014
8.196
8.268
8.171
8.238
830,560
+0.04(+0.44%)
Jun 02, 2014
8.190
8.232
8.159
8.202
795,608
+0.02(+0.29%)
May 30, 2014
8.117
8.234
8.063
8.177
609,699
+0.09(+1.12%)
May 29, 2014
8.204
8.234
8.077
8.087
605,501
-0.15(-1.78%)
May 28, 2014
8.376
8.377
8.171
8.234
603,784
-0.10(-1.23%)
May 27, 2014
8.304
8.357
8.269
8.336
771,880
+0.11(+1.28%)
May 23, 2014
8.209
8.231
8.231
8.231
927,945
+0.00(+0.02%)
May 22, 2014
8.110
8.243
8.110
8.229
403,696
+0.12(+1.47%)
May 21, 2014
8.090
8.136
8.048
8.110
1,154,431
+0.01(+0.10%)
May 20, 2014
8.004
8.106
8.004
8.102
2,279,822
+0.07(+0.82%)
May 19, 2014
8.022
8.052
7.990
8.036
532,924
+0.01(+0.17%)
May 16, 2014
8.014
8.040
7.955
8.022
349,589
+0.01(+0.10%)
May 15, 2014
8.088
8.106
8.004
8.014
426,432
-0.09(-1.10%)
May 14, 2014
8.054
8.114
8.048
8.104
385,354
+0.05(+0.59%)
May 13, 2014
8.100
8.126
7.988
8.056
617,174
-0.02(-0.20%)
May 12, 2014
8.120
8.169
8.052
8.072
671,885
-0.00(-0.05%)
May 09, 2014
8.167
8.167
8.062
8.076
635,305
-0.06(-0.73%)
May 08, 2014
8.084
8.183
8.084
8.136
715,257
+0.05(+0.57%)
May 07, 2014
8.028
8.112
8.012
8.090
673,163
+0.10(+1.22%)
May 06, 2014
7.875
8.012
7.798
7.992
1,575,228
+0.15(+1.87%)
May 05, 2014
7.820
7.863
7.790
7.845
843,056
+0.05(+0.61%)
May 02, 2014
7.750
7.816
7.690
7.798
874,412
+0.05(+0.64%)
May 01, 2014
7.722
7.770
7.710
7.748
475,179
+0.00(+0.00%)
Apr 30, 2014
7.774
7.778
7.712
7.748
800,408
-0.02(-0.26%)
Apr 29, 2014
7.794
7.830
7.744
7.768
783,943
-0.01(-0.08%)
Apr 28, 2014
7.784
7.829
7.750
7.774
892,035
-0.01(-0.13%)
Apr 25, 2014
7.873
7.889
7.762
7.784
441,352
-0.11(-1.43%)
Apr 24, 2014
7.943
7.973
7.885
7.897
601,443
-0.02(-0.20%)
Apr 23, 2014
7.796
7.913
7.786
7.913
466,332
+0.15(+1.92%)
Apr 22, 2014
7.839
7.843
7.734
7.764
1,031,207
-0.07(-0.86%)
Apr 21, 2014
7.889
7.895
7.828
7.832
431,333
-0.06(-0.81%)
Apr 17, 2014
7.893
7.895
7.895
7.895
626,011
-0.01(-0.08%)
Apr 16, 2014
7.897
7.907
7.841
7.901
948,582
+0.07(+0.84%)
Apr 15, 2014
7.804
7.891
7.782
7.835
1,079,431
+0.03(+0.41%)
Apr 14, 2014
7.750
7.839
7.750
7.804
557,950
+0.07(+0.90%)
Apr 11, 2014
7.770
7.790
7.732
7.734
545,646
-0.03(-0.41%)
Apr 10, 2014
7.752
7.824
7.714
7.766
1,224,787
+0.09(+1.11%)
Apr 09, 2014
7.615
7.694
7.594
7.680
579,714
+0.06(+0.73%)
Apr 08, 2014
7.639
7.682
7.551
7.625
1,153,863
+0.02(+0.24%)
Apr 07, 2014
7.738
7.744
7.607
7.607
811,771
-0.14(-1.77%)
Apr 04, 2014
7.794
7.849
7.736
7.744
450,209
-0.04(-0.56%)
Apr 03, 2014
7.883
7.883
7.768
7.788
382,405
-0.06(-0.78%)
Apr 02, 2014
7.861
7.881
7.837
7.849
494,815
+0.00(+0.00%)
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
.