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 (%)
Jul 31, 2008
2.993
3.024
2.961
2.994
151,907
-0.03(-0.90%)
Jul 30, 2008
2.945
3.021
2.945
3.021
52,206
+0.07(+2.32%)
Jul 29, 2008
2.953
2.981
2.930
2.953
277,216
-0.00(-0.16%)
Jul 28, 2008
2.993
3.000
2.916
2.957
153,465
-0.03(-1.01%)
Jul 25, 2008
3.055
3.088
2.981
2.988
215,070
-0.08(-2.75%)
Jul 24, 2008
3.078
3.088
3.016
3.072
180,875
+0.01(+0.31%)
Jul 23, 2008
3.018
3.094
2.978
3.063
290,873
+0.06(+1.96%)
Jul 22, 2008
3.016
3.021
2.961
3.004
210,899
-0.03(-1.00%)
Jul 21, 2008
3.039
3.064
2.988
3.034
166,721
+0.04(+1.38%)
Jul 18, 2008
3.004
3.035
2.962
2.993
118,950
+0.00(+0.16%)
Jul 17, 2008
3.032
3.055
2.962
2.988
131,251
-0.03(-0.95%)
Jul 16, 2008
2.986
3.020
2.945
3.016
202,845
+0.02(+0.74%)
Jul 15, 2008
3.028
3.061
2.981
2.994
165,603
-0.06(-2.12%)
Jul 14, 2008
3.024
3.098
3.016
3.059
166,074
+0.05(+1.63%)
Jul 11, 2008
3.040
3.040
2.983
3.010
109,935
-0.03(-0.89%)
Jul 10, 2008
3.020
3.037
2.985
3.037
77,348
+0.03(+1.11%)
Jul 09, 2008
3.026
3.059
2.993
3.004
203,379
-0.02(-0.63%)
Jul 08, 2008
3.078
3.104
2.972
3.023
419,499
-0.07(-2.26%)
Jul 07, 2008
3.056
3.136
3.056
3.093
333,989
+0.04(+1.20%)
Jul 04, 2008
3.093
3.093
3.012
3.056
322,336
+0.00(+0.00%)
Jul 03, 2008
3.093
3.093
3.012
3.056
322,336
-0.05(-1.54%)
Jul 02, 2008
3.123
3.153
3.088
3.104
615,126
-0.00(-0.05%)
Jul 01, 2008
3.109
3.117
3.074
3.106
156,870
-0.01(-0.46%)
Jun 30, 2008
3.064
3.123
3.041
3.120
229,740
+0.05(+1.66%)
Jun 27, 2008
3.096
3.096
3.013
3.069
487,524
-0.05(-1.58%)
Jun 26, 2008
3.184
3.184
3.091
3.118
292,727
-0.07(-2.34%)
Jun 25, 2008
3.042
3.209
3.042
3.193
542,866
+0.14(+4.70%)
Jun 24, 2008
3.066
3.080
3.037
3.050
199,006
-0.00(-0.05%)
Jun 23, 2008
3.043
3.086
3.037
3.051
232,711
+0.01(+0.31%)
Jun 20, 2008
3.072
3.086
3.008
3.042
531,922
-0.03(-0.98%)
Jun 19, 2008
3.182
3.182
3.040
3.072
97,565
+0.02(+0.57%)
Jun 18, 2008
3.048
3.069
3.024
3.055
436,467
+0.01(+0.47%)
Jun 17, 2008
3.040
3.069
3.008
3.040
307,905
+0.00(+0.10%)
Jun 16, 2008
3.064
3.069
3.001
3.037
629,462
-0.01(-0.26%)
Jun 13, 2008
3.067
3.067
3.020
3.045
163,322
+0.01(+0.42%)
Jun 12, 2008
3.037
3.056
3.028
3.032
216,201
-0.02(-0.78%)
Jun 11, 2008
3.053
3.069
3.024
3.056
154,753
+0.01(+0.37%)
Jun 10, 2008
3.029
3.055
3.024
3.045
209,435
+0.02(+0.68%)
Jun 09, 2008
3.056
3.067
2.954
3.024
316,016
-0.02(-0.73%)
Jun 06, 2008
2.989
3.083
2.989
3.047
145,857
-0.00(-0.10%)
Jun 05, 2008
3.141
3.144
3.037
3.050
353,785
-0.08(-2.49%)
Jun 04, 2008
3.088
3.134
3.072
3.128
160,602
+0.05(+1.76%)
Jun 03, 2008
2.985
3.120
2.985
3.074
308,144
+0.08(+2.55%)
Jun 02, 2008
3.024
3.040
2.961
2.997
296,264
-0.00(-0.16%)
May 30, 2008
3.000
3.039
2.977
3.002
1,175,476
+0.01(+0.43%)
May 29, 2008
2.993
3.021
2.945
2.989
431,844
-0.02(-0.79%)
May 28, 2008
3.129
3.131
2.918
3.013
1,456,153
-0.12(-3.76%)
May 27, 2008
3.284
3.295
3.112
3.131
881,253
-0.09(-2.67%)
May 26, 2008
3.262
3.263
3.209
3.217
0
+0.00(+0.00%)
May 23, 2008
3.262
3.263
3.209
3.217
489,673
-0.04(-1.17%)
May 22, 2008
3.247
3.263
3.215
3.255
288,825
+0.00(+0.00%)
May 21, 2008
3.255
3.262
3.215
3.255
289,140
+0.03(+0.89%)
May 20, 2008
3.277
3.287
3.188
3.226
492,431
+0.03(+0.85%)
May 19, 2008
3.223
3.327
3.185
3.199
704,065
+0.01(+0.20%)
May 16, 2008
3.199
3.244
3.184
3.193
623,689
-0.01(-0.20%)
May 15, 2008
3.203
3.263
3.190
3.199
430,524
+0.01(+0.45%)
May 14, 2008
3.242
3.266
3.184
3.185
1,237,740
-0.06(-1.77%)
May 13, 2008
3.239
3.300
3.236
3.242
1,071,320
+0.01(+0.20%)
May 12, 2008
3.287
3.300
3.234
3.236
440,840
-0.03(-0.83%)
May 09, 2008
3.263
3.343
3.231
3.263
181,441
-0.01(-0.44%)
May 08, 2008
3.188
3.304
3.184
3.277
675,022
+0.09(+2.69%)
May 07, 2008
3.187
3.230
3.187
3.191
1,668,994
-0.01(-0.30%)
May 06, 2008
3.184
3.263
3.184
3.201
918,219
+0.00(+0.15%)
May 05, 2008
3.199
3.297
3.168
3.196
933,183
-0.02(-0.74%)
May 02, 2008
3.311
3.311
3.199
3.220
547,452
-0.01(-0.33%)
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
.