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
)
27.53
-0.35 (-1.26%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 (%)
Aug 31, 2009
2.397
2.430
2.397
2.419
226,429
+0.01(+0.26%)
Aug 28, 2009
2.432
2.500
2.407
2.413
280,350
-0.01(-0.52%)
Aug 27, 2009
2.442
2.442
2.361
2.426
383,633
-0.02(-0.97%)
Aug 26, 2009
2.408
2.467
2.408
2.450
410,100
+0.06(+2.53%)
Aug 25, 2009
2.509
2.517
2.389
2.389
542,772
-0.08(-3.16%)
Aug 24, 2009
2.474
2.586
2.459
2.467
823,908
+0.00(+0.06%)
Aug 21, 2009
2.434
2.493
2.427
2.466
518,333
+0.03(+1.11%)
Aug 20, 2009
2.426
2.467
2.388
2.439
471,391
+0.04(+1.73%)
Aug 19, 2009
2.310
2.399
2.300
2.397
361,682
+0.09(+3.93%)
Aug 18, 2009
2.305
2.310
2.252
2.306
324,315
+0.07(+2.92%)
Aug 17, 2009
2.292
2.292
2.228
2.241
375,434
-0.07(-3.10%)
Aug 14, 2009
2.308
2.334
2.281
2.313
638,559
+0.00(+0.21%)
Aug 13, 2009
2.222
2.308
2.213
2.308
1,172,259
+0.12(+5.45%)
Aug 12, 2009
2.052
2.227
2.036
2.189
1,511,501
+0.14(+6.92%)
Aug 11, 2009
2.041
2.053
2.031
2.047
220,492
+0.01(+0.63%)
Aug 10, 2009
2.022
2.069
2.009
2.034
501,911
+0.03(+1.27%)
Aug 07, 2009
2.045
2.063
1.993
2.009
314,288
-0.04(-2.17%)
Aug 06, 2009
2.077
2.082
2.045
2.053
225,769
-0.01(-0.39%)
Aug 05, 2009
2.085
2.085
2.042
2.061
314,426
-0.02(-1.07%)
Aug 04, 2009
2.085
2.085
2.047
2.084
489,824
-0.03(-1.21%)
Aug 03, 2009
2.119
2.119
2.041
2.109
740,384
-0.01(-0.41%)
Jul 31, 2009
2.115
2.131
2.069
2.118
442,128
+0.04(+2.03%)
Jul 30, 2009
2.085
2.149
2.041
2.076
425,536
+0.01(+0.31%)
Jul 29, 2009
2.026
2.147
2.010
2.069
1,212,322
+0.03(+1.40%)
Jul 28, 2009
2.155
2.155
2.031
2.041
399,961
-0.10(-4.47%)
Jul 27, 2009
2.117
2.147
2.093
2.136
644,031
+0.06(+3.07%)
Jul 24, 2009
2.052
2.076
2.033
2.072
4,473
+0.03(+1.32%)
Jul 23, 2009
2.055
2.090
1.994
2.045
196,858
-0.03(-1.31%)
Jul 22, 2009
1.974
2.106
1.974
2.072
285,973
+0.09(+4.41%)
Jul 21, 2009
1.982
2.036
1.979
1.985
520,733
+0.00(+0.16%)
Jul 20, 2009
1.905
1.987
1.904
1.982
616,451
+0.08(+4.18%)
Jul 17, 2009
1.902
1.904
1.885
1.902
119,434
+0.00(+0.17%)
Jul 16, 2009
1.912
1.916
1.891
1.899
221,340
-0.00(-0.17%)
Jul 15, 2009
1.878
1.920
1.878
1.902
180,813
+0.04(+2.05%)
Jul 14, 2009
1.843
1.864
1.799
1.864
199,132
+0.02(+1.30%)
Jul 13, 2009
1.885
1.886
1.838
1.840
614,592
-0.08(-4.07%)
Jul 10, 2009
1.926
1.926
1.902
1.918
96,823
-0.00(-0.17%)
Jul 09, 2009
1.944
1.948
1.912
1.921
241,293
-0.00(-0.17%)
Jul 08, 2009
1.942
1.942
1.902
1.924
281,789
-0.00(-0.08%)
Jul 07, 2009
1.897
1.958
1.897
1.926
224,689
+0.02(+0.83%)
Jul 06, 2009
1.966
1.979
1.910
1.910
334,203
-0.09(-4.61%)
Jul 02, 2009
1.991
2.002
1.941
2.002
276,883
+0.02(+1.04%)
Jul 01, 2009
1.967
2.022
1.967
1.982
263,325
+0.02(+0.97%)
Jun 30, 2009
1.909
2.001
1.888
1.963
449,755
+0.06(+3.32%)
Jun 29, 2009
1.907
1.924
1.894
1.900
214,360
-0.01(-0.53%)
Jun 26, 2009
1.896
1.929
1.894
1.910
235,878
-0.00(-0.02%)
Jun 25, 2009
1.889
1.910
1.878
1.910
260,109
+0.01(+0.76%)
Jun 24, 2009
1.910
1.934
1.894
1.896
241,387
-0.00(-0.25%)
Jun 23, 2009
1.901
1.974
1.891
1.901
663,029
+0.00(+0.17%)
Jun 22, 2009
1.909
1.909
1.878
1.897
302,948
+0.00(+0.00%)
Jun 19, 2009
1.904
1.907
1.875
1.897
159,182
+0.00(+0.25%)
Jun 18, 2009
1.912
1.912
1.878
1.893
240,156
-0.04(-1.82%)
Jun 17, 2009
1.964
1.964
1.915
1.928
127,042
-0.01(-0.74%)
Jun 16, 2009
1.932
1.988
1.932
1.942
453,945
+0.00(+0.25%)
Jun 15, 2009
1.953
1.974
1.912
1.937
765,230
-0.01(-0.65%)
Jun 12, 2009
1.926
1.967
1.920
1.950
482,392
+0.04(+2.08%)
Jun 11, 2009
1.958
1.974
1.910
1.910
595,631
-0.00(-0.14%)
Jun 10, 2009
1.983
1.983
1.902
1.913
365,891
-0.05(-2.70%)
Jun 09, 2009
1.964
1.980
1.958
1.966
144,419
+0.00(+0.24%)
Jun 08, 2009
1.980
1.991
1.958
1.961
268,364
-0.02(-0.83%)
Jun 05, 2009
2.014
2.014
1.959
1.978
134,009
-0.00(-0.21%)
Jun 04, 2009
1.931
1.988
1.931
1.982
250,830
+0.07(+3.75%)
Jun 03, 2009
1.947
1.974
1.886
1.910
405,282
-0.05(-2.44%)
Jun 02, 2009
1.977
2.006
1.955
1.958
262,546
-0.03(-1.28%)
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
.