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
)
30.65
+0.17 (+0.56%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
May 29, 2009
2.019
2.066
2.003
2.016
324,651
-0.01(-0.48%)
May 28, 2009
2.169
2.169
2.019
2.026
1,226,836
-0.10(-4.49%)
May 27, 2009
2.195
2.211
2.114
2.121
495,833
-0.13(-5.60%)
May 26, 2009
2.210
2.260
2.158
2.247
385,764
+0.04(+1.98%)
May 22, 2009
2.235
2.235
2.166
2.203
139,665
-0.02(-1.09%)
May 21, 2009
2.189
2.237
2.148
2.227
227,412
+0.03(+1.25%)
May 20, 2009
2.235
2.260
2.200
2.200
433,246
-0.03(-1.23%)
May 19, 2009
2.211
2.227
2.186
2.227
342,946
+0.02(+0.73%)
May 18, 2009
2.174
2.211
2.165
2.211
177,445
+0.00(+0.22%)
May 15, 2009
2.123
2.206
2.068
2.206
240,993
+0.11(+5.23%)
May 14, 2009
2.011
2.098
1.956
2.097
185,778
+0.08(+3.84%)
May 13, 2009
2.064
2.066
1.985
2.019
251,209
-0.07(-3.40%)
May 12, 2009
2.187
2.187
2.071
2.090
190,679
-0.08(-3.57%)
May 11, 2009
2.211
2.211
2.098
2.168
284,492
-0.02(-0.74%)
May 08, 2009
2.174
2.185
2.089
2.184
402,182
+0.08(+3.92%)
May 07, 2009
2.173
2.189
2.098
2.102
374,519
-0.03(-1.44%)
May 06, 2009
1.950
2.163
1.922
2.132
688,433
+0.20(+10.08%)
May 05, 2009
2.060
2.068
1.926
1.937
599,905
-0.15(-6.98%)
May 04, 2009
2.131
2.136
2.069
2.082
826,761
-0.07(-3.30%)
May 01, 2009
2.176
2.189
2.131
2.153
688,390
-0.05(-2.27%)
Apr 30, 2009
2.195
2.215
2.127
2.203
634,613
-0.02(-1.09%)
Apr 29, 2009
2.319
2.319
2.019
2.227
333,541
-0.02(-0.79%)
Apr 28, 2009
2.258
2.258
2.161
2.245
403,018
+0.01(+0.50%)
Apr 27, 2009
2.168
2.292
2.129
2.234
339,576
+0.06(+2.98%)
Apr 24, 2009
1.961
2.177
1.953
2.169
775,970
+0.23(+11.67%)
Apr 23, 2009
1.937
1.982
1.858
1.943
473,517
+0.03(+1.56%)
Apr 22, 2009
2.000
2.000
1.866
1.913
501,669
-0.08(-3.81%)
Apr 21, 2009
1.903
2.011
1.903
1.989
428,221
+0.08(+4.05%)
Apr 20, 2009
2.131
2.139
1.888
1.911
381,650
-0.21(-9.89%)
Apr 17, 2009
2.114
2.226
2.114
2.121
443,270
-0.00(-0.15%)
Apr 16, 2009
2.095
2.145
2.050
2.124
438,760
+0.07(+3.46%)
Apr 15, 2009
2.105
2.123
2.034
2.053
282,905
-0.06(-2.97%)
Apr 14, 2009
2.185
2.192
2.105
2.116
236,811
-0.07(-3.18%)
Apr 13, 2009
2.168
2.221
2.168
2.185
145,563
-0.03(-1.53%)
Apr 09, 2009
2.206
2.219
2.164
2.219
144,213
+0.07(+3.23%)
Apr 08, 2009
2.124
2.155
2.102
2.150
71,242
+0.01(+0.53%)
Apr 07, 2009
2.173
2.185
2.131
2.139
154,181
-0.03(-1.56%)
Apr 06, 2009
2.166
2.197
2.153
2.173
95,175
-0.03(-1.25%)
Apr 03, 2009
2.211
2.223
2.189
2.200
86,662
-0.01(-0.66%)
Apr 02, 2009
2.244
2.261
2.179
2.215
224,618
-0.02(-0.94%)
Apr 01, 2009
2.098
2.240
2.084
2.235
225,566
+0.10(+4.84%)
Mar 31, 2009
2.229
2.235
2.100
2.132
368,199
-0.06(-2.94%)
Mar 30, 2009
2.206
2.260
2.155
2.197
764,818
-0.06(-2.85%)
Mar 26, 2009
2.206
2.294
2.197
2.261
861,604
+0.06(+2.71%)
Mar 25, 2009
2.208
2.276
2.179
2.202
813,973
-0.00(-0.01%)
Mar 24, 2009
2.271
2.276
2.194
2.202
581,145
-0.06(-2.63%)
Mar 23, 2009
2.260
2.268
2.247
2.261
546,128
+0.06(+2.86%)
Mar 20, 2009
2.216
2.292
2.163
2.198
850,279
+0.08(+3.83%)
Mar 19, 2009
2.192
2.235
2.090
2.117
630,883
-0.02(-0.85%)
Mar 18, 2009
2.208
2.260
1.961
2.135
2,623,610
-0.08(-3.43%)
Mar 17, 2009
2.077
2.224
2.077
2.211
1,279,870
+0.12(+5.63%)
Mar 16, 2009
1.995
2.164
1.993
2.093
797,121
+0.13(+6.75%)
Mar 13, 2009
1.935
2.061
1.895
1.961
0
+0.09(+4.83%)
Mar 12, 2009
1.796
1.871
1.750
1.871
1,403,155
+0.09(+5.08%)
Mar 11, 2009
1.654
1.806
1.609
1.780
1,499,656
+0.13(+7.71%)
Mar 10, 2009
1.611
1.759
1.577
1.653
1,911,596
+0.09(+5.57%)
Mar 09, 2009
1.456
1.595
1.456
1.566
1,784,817
+0.09(+6.01%)
Mar 06, 2009
1.388
1.559
1.383
1.477
0
+0.30(+25.17%)
Mar 05, 2009
1.367
1.416
1.154
1.180
1,994,969
-0.21(-15.00%)
Mar 04, 2009
1.558
1.582
1.341
1.388
2,222,041
-0.29(-17.39%)
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
.