Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
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 (%)
Dec 31, 2014
8.620
8.609
8.609
8.609
725,113
+0.04(+0.46%)
Dec 30, 2014
8.638
8.642
8.537
8.570
337,608
-0.08(-0.95%)
Dec 29, 2014
8.601
8.735
8.591
8.653
625,966
+0.04(+0.50%)
Dec 26, 2014
8.527
8.632
8.527
8.609
266,828
+0.08(+0.94%)
Dec 24, 2014
8.412
8.529
8.529
8.529
766,937
+0.10(+1.17%)
Dec 23, 2014
8.328
8.431
8.270
8.431
556,873
+0.14(+1.71%)
Dec 22, 2014
8.198
8.297
8.184
8.289
801,574
+0.09(+1.10%)
Dec 19, 2014
8.340
8.416
8.178
8.198
1,836,692
-0.14(-1.68%)
Dec 18, 2014
8.225
8.346
8.165
8.338
1,156,612
+0.17(+2.04%)
Dec 17, 2014
8.190
8.213
8.108
8.171
834,085
+0.03(+0.38%)
Dec 16, 2014
8.208
8.268
8.071
8.141
717,891
-0.07(-0.80%)
Dec 15, 2014
8.396
8.396
8.143
8.206
1,206,164
-0.15(-1.84%)
Dec 12, 2014
8.461
8.465
8.328
8.361
595,697
-0.13(-1.50%)
Dec 11, 2014
8.482
8.513
8.364
8.488
1,304,757
+0.05(+0.54%)
Dec 10, 2014
8.474
8.513
8.385
8.443
1,433,342
-0.07(-0.82%)
Dec 09, 2014
8.653
8.653
8.487
8.513
1,097,489
-0.12(-1.43%)
Dec 08, 2014
8.778
8.788
8.591
8.636
930,426
-0.12(-1.41%)
Dec 05, 2014
8.827
8.827
8.718
8.760
652,461
-0.08(-0.91%)
Dec 04, 2014
8.694
8.840
8.690
8.840
938,387
+0.14(+1.61%)
Dec 03, 2014
8.727
8.792
8.675
8.700
973,977
+0.01(+0.09%)
Dec 02, 2014
8.587
8.786
8.541
8.692
1,170,370
+0.12(+1.37%)
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
.