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, 2015
9.128
9.162
8.944
8.949
1,957,952
-0.17(-1.88%)
Jul 30, 2015
9.064
9.180
8.996
9.120
857,737
+0.06(+0.64%)
Jul 29, 2015
9.041
9.156
9.004
9.062
834,016
+0.03(+0.31%)
Jul 28, 2015
8.820
9.083
8.812
9.034
758,348
+0.25(+2.90%)
Jul 27, 2015
8.844
8.889
8.769
8.780
1,294,104
-0.07(-0.84%)
Jul 24, 2015
9.032
9.060
8.818
8.855
976,758
-0.16(-1.83%)
Jul 23, 2015
8.929
9.056
8.850
9.019
1,511,177
+0.12(+1.32%)
Jul 22, 2015
8.979
8.996
8.863
8.902
914,090
-0.09(-1.05%)
Jul 21, 2015
9.218
9.248
8.979
8.996
1,297,636
-0.22(-2.39%)
Jul 20, 2015
9.453
9.462
9.195
9.216
1,048,768
-0.25(-2.62%)
Jul 17, 2015
9.464
9.483
9.447
9.464
729,795
-0.01(-0.16%)
Jul 16, 2015
9.451
9.530
9.451
9.479
697,761
+0.05(+0.52%)
Jul 15, 2015
9.541
9.575
9.413
9.430
679,794
-0.13(-1.36%)
Jul 14, 2015
9.537
9.604
9.524
9.560
1,991,651
+0.04(+0.40%)
Jul 13, 2015
9.513
9.552
9.468
9.522
1,304,624
+0.02(+0.18%)
Jul 10, 2015
9.492
9.528
9.479
9.505
404,155
+0.03(+0.32%)
Jul 09, 2015
9.633
9.674
9.447
9.475
553,400
-0.12(-1.23%)
Jul 08, 2015
9.541
9.631
9.505
9.592
571,428
+0.01(+0.13%)
Jul 07, 2015
9.432
9.588
9.415
9.579
959,030
+0.13(+1.43%)
Jul 06, 2015
9.468
9.494
9.421
9.445
904,959
-0.10(-1.05%)
Jul 02, 2015
9.556
9.545
9.545
9.545
960,817
-0.01(-0.11%)
Jul 01, 2015
9.534
9.697
9.483
9.556
675,808
+0.01(+0.16%)
Jun 30, 2015
9.526
9.558
9.465
9.541
710,036
+0.03(+0.27%)
Jun 29, 2015
9.665
9.665
9.513
9.515
724,214
-0.20(-2.09%)
Jun 26, 2015
9.697
9.727
9.650
9.718
699,165
+0.01(+0.13%)
Jun 25, 2015
9.671
9.723
9.656
9.705
2,329,279
+0.08(+0.87%)
Jun 24, 2015
9.599
9.650
9.577
9.622
1,146,094
+0.05(+0.51%)
Jun 23, 2015
9.505
9.588
9.475
9.573
608,331
+0.02(+0.25%)
Jun 22, 2015
9.562
9.596
9.485
9.549
768,054
+0.02(+0.20%)
Jun 19, 2015
9.549
9.575
9.514
9.530
981,853
-0.05(-0.49%)
Jun 18, 2015
9.545
9.592
9.518
9.577
632,558
+0.07(+0.76%)
Jun 17, 2015
9.348
9.545
9.346
9.505
3,045,790
+0.18(+1.97%)
Jun 16, 2015
9.278
9.342
9.220
9.321
909,352
+0.05(+0.55%)
Jun 15, 2015
9.378
9.378
9.261
9.269
619,988
-0.11(-1.19%)
Jun 12, 2015
9.408
9.440
9.359
9.381
1,104,247
-0.04(-0.41%)
Jun 11, 2015
9.372
9.438
9.331
9.419
843,404
+0.08(+0.87%)
Jun 10, 2015
9.319
9.368
9.246
9.338
531,251
+0.09(+0.99%)
Jun 09, 2015
9.203
9.293
9.188
9.246
459,816
+0.06(+0.63%)
Jun 08, 2015
9.126
9.197
9.089
9.188
890,748
+0.05(+0.59%)
Jun 05, 2015
9.182
9.224
9.113
9.135
650,132
-0.06(-0.63%)
Jun 04, 2015
9.218
9.295
9.184
9.192
776,049
-0.05(-0.51%)
Jun 03, 2015
9.333
9.338
9.207
9.239
595,776
-0.06(-0.67%)
Jun 02, 2015
9.242
9.325
9.224
9.301
715,897
+0.09(+1.00%)
Jun 01, 2015
9.239
9.259
9.133
9.209
692,518
-0.04(-0.39%)
May 29, 2015
9.263
9.278
9.195
9.246
489,810
-0.04(-0.39%)
May 28, 2015
9.321
9.331
9.216
9.282
926,935
-0.06(-0.60%)
May 27, 2015
9.395
9.417
9.265
9.338
702,734
+0.12(+1.32%)
May 26, 2015
9.361
9.364
9.178
9.216
1,083,455
-0.12(-1.29%)
May 22, 2015
9.291
9.336
9.336
9.336
1,017,637
+0.03(+0.29%)
May 21, 2015
9.293
9.338
9.251
9.309
895,877
+0.00(+0.04%)
May 20, 2015
9.355
9.372
9.292
9.305
1,002,971
-0.03(-0.31%)
May 19, 2015
9.259
9.378
9.228
9.334
1,254,703
+0.05(+0.54%)
May 18, 2015
9.347
9.347
9.273
9.284
637,304
-0.05(-0.56%)
May 15, 2015
9.343
9.372
9.272
9.336
812,668
-0.02(-0.20%)
May 14, 2015
9.324
9.361
9.284
9.355
760,699
+0.06(+0.60%)
May 13, 2015
9.307
9.349
9.272
9.299
850,999
+0.04(+0.45%)
May 12, 2015
9.370
9.378
9.253
9.257
1,363,846
-0.08(-0.87%)
May 11, 2015
9.403
9.403
9.301
9.338
647,769
+0.00(+0.04%)
May 08, 2015
9.343
9.399
9.322
9.334
879,999
+0.03(+0.29%)
May 07, 2015
9.264
9.307
9.178
9.307
835,155
+0.09(+0.99%)
May 06, 2015
9.245
9.314
9.176
9.216
914,244
+0.03(+0.34%)
May 05, 2015
9.093
9.230
9.093
9.185
612,971
+0.02(+0.23%)
May 04, 2015
9.243
9.278
9.153
9.164
696,156
-0.03(-0.34%)
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
.