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 (%)
Aug 31, 2010
2.870
2.885
2.839
2.870
2,389
+0.01(+0.29%)
Aug 30, 2010
2.947
2.947
2.853
2.861
2,198,072
-0.05(-1.67%)
Aug 27, 2010
2.910
2.947
2.873
2.910
2,743,159
+0.04(+1.43%)
Aug 26, 2010
2.893
2.898
2.859
2.869
861,251
+0.01(+0.40%)
Aug 25, 2010
2.885
2.925
2.852
2.857
2,320,688
-0.03(-0.91%)
Aug 24, 2010
2.884
2.916
2.796
2.884
3,835,019
+0.04(+1.33%)
Aug 23, 2010
2.851
2.859
2.832
2.846
4,130,073
+0.02(+0.70%)
Aug 20, 2010
2.805
2.831
2.781
2.826
488,544
+0.01(+0.35%)
Aug 19, 2010
2.808
2.839
2.803
2.816
513,955
-0.00(-0.06%)
Aug 18, 2010
2.804
2.826
2.801
2.818
253,912
+0.02(+0.59%)
Aug 17, 2010
2.776
2.826
2.776
2.801
354,529
+0.03(+1.07%)
Aug 16, 2010
2.739
2.801
2.739
2.771
340,031
+0.02(+0.78%)
Aug 13, 2010
2.750
2.768
2.742
2.750
243,826
+0.01(+0.48%)
Aug 12, 2010
2.735
2.745
2.722
2.737
227,342
-0.00(-0.18%)
Aug 11, 2010
2.762
2.793
2.735
2.742
609,001
-0.07(-2.35%)
Aug 10, 2010
2.814
2.826
2.778
2.808
543,747
-0.02(-0.76%)
Aug 09, 2010
2.819
2.850
2.813
2.829
471,551
+0.01(+0.53%)
Aug 06, 2010
2.814
2.852
2.801
2.814
428,115
-0.05(-1.67%)
Aug 05, 2010
2.893
2.923
2.851
2.862
265,231
-0.05(-1.75%)
Aug 04, 2010
2.888
2.925
2.884
2.913
527,215
+0.02(+0.80%)
Aug 03, 2010
2.890
2.908
2.867
2.890
444,022
-0.00(-0.11%)
Aug 02, 2010
2.890
2.895
2.865
2.893
470,204
+0.03(+0.98%)
Jul 30, 2010
2.865
2.882
2.834
2.865
307,805
+0.01(+0.35%)
Jul 29, 2010
2.879
2.890
2.844
2.856
433,869
-0.02(-0.74%)
Jul 28, 2010
2.912
2.912
2.877
2.877
135,477
-0.05(-1.69%)
Jul 27, 2010
2.943
2.961
2.900
2.926
406,716
-0.02(-0.78%)
Jul 26, 2010
2.897
2.949
2.897
2.949
263,465
+0.04(+1.42%)
Jul 23, 2010
2.905
2.923
2.875
2.908
225,716
+0.00(+0.00%)
Jul 22, 2010
2.882
2.926
2.867
2.908
427,836
+0.06(+2.20%)
Jul 21, 2010
2.900
2.912
2.832
2.846
281,963
-0.05(-1.76%)
Jul 20, 2010
2.801
2.900
2.791
2.897
474,106
+0.06(+2.03%)
Jul 19, 2010
2.828
2.852
2.804
2.839
384,498
+0.03(+1.06%)
Jul 16, 2010
2.809
2.846
2.809
2.809
369,502
-0.03(-1.22%)
Jul 15, 2010
2.839
2.847
2.783
2.844
302,858
+0.01(+0.52%)
Jul 14, 2010
2.824
2.839
2.813
2.829
280,167
+0.01(+0.35%)
Jul 13, 2010
2.793
2.819
2.788
2.819
259,811
+0.03(+1.24%)
Jul 12, 2010
2.775
2.801
2.759
2.785
699,301
+0.02(+0.60%)
Jul 09, 2010
2.768
2.778
2.743
2.768
359,913
+0.02(+0.84%)
Jul 08, 2010
2.734
2.778
2.734
2.745
234,170
+0.00(+0.06%)
Jul 07, 2010
2.691
2.750
2.671
2.743
348,133
+0.07(+2.65%)
Jul 06, 2010
2.678
2.701
2.650
2.673
266,439
+0.02(+0.68%)
Jul 02, 2010
2.654
2.671
2.636
2.654
234,941
+0.01(+0.44%)
Jul 01, 2010
2.631
2.671
2.603
2.643
451,772
+0.03(+1.07%)
Jun 30, 2010
2.610
2.640
2.605
2.615
405,733
+0.00(+0.19%)
Jun 29, 2010
2.620
2.641
2.608
2.610
542,928
-0.05(-2.04%)
Jun 25, 2010
2.664
2.679
2.636
2.664
214,798
+0.01(+0.43%)
Jun 24, 2010
2.671
2.684
2.628
2.653
412,512
-0.04(-1.35%)
Jun 23, 2010
2.727
2.740
2.669
2.689
531,124
-0.05(-1.86%)
Jun 22, 2010
2.793
2.813
2.730
2.740
433,013
-0.07(-2.63%)
Jun 21, 2010
2.859
2.869
2.801
2.814
474,276
-0.01(-0.41%)
Jun 18, 2010
2.826
2.842
2.814
2.826
195,559
-0.02(-0.69%)
Jun 17, 2010
2.826
2.851
2.801
2.846
267,325
+0.01(+0.47%)
Jun 16, 2010
2.809
2.847
2.809
2.832
292,298
+0.01(+0.53%)
Jun 15, 2010
2.780
2.819
2.765
2.818
375,401
+0.05(+1.73%)
Jun 14, 2010
2.757
2.775
2.750
2.770
826,312
+0.04(+1.39%)
Jun 11, 2010
2.636
2.737
2.636
2.732
752,228
+0.05(+2.03%)
Jun 10, 2010
2.589
2.689
2.589
2.678
763,122
+0.09(+3.64%)
Jun 09, 2010
2.526
2.587
2.526
2.584
591,983
+0.06(+2.22%)
Jun 08, 2010
2.505
2.529
2.472
2.528
397,115
+0.04(+1.79%)
Jun 07, 2010
2.542
2.547
2.481
2.483
660,514
-0.04(-1.44%)
Jun 04, 2010
2.519
2.567
2.516
2.519
568,387
-0.06(-2.30%)
Jun 03, 2010
2.592
2.603
2.561
2.579
412,615
-0.01(-0.51%)
Jun 02, 2010
2.580
2.597
2.559
2.592
328,142
+0.04(+1.55%)
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
.