Skip to main content

Brookfield Infrastructure Partners LP Cl A (NY: BIPC )

36.04 +0.85 (+2.42%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 30.51 30.51 29.33 30.18 902,656 -0.32(-1.05%)
Nov 29, 2023 30.94 31.36 30.10 30.50 864,870 +0.29(+0.97%)
Nov 28, 2023 29.98 30.67 29.98 30.20 748,992 +0.15(+0.50%)
Nov 27, 2023 30.16 30.39 29.73 30.05 725,554 -0.31(-1.03%)
Nov 24, 2023 30.09 30.54 29.96 30.36 360,975 +0.42(+1.39%)
Nov 22, 2023 29.84 30.25 29.46 29.95 630,997 +0.37(+1.24%)
Nov 21, 2023 29.85 30.11 29.32 29.58 529,329 -0.47(-1.57%)
Nov 20, 2023 29.99 30.51 29.41 30.05 1,035,522 +0.10(+0.35%)
Nov 17, 2023 30.13 30.34 29.73 29.95 753,463 -0.02(-0.06%)
Nov 16, 2023 29.86 30.17 29.48 29.97 1,003,362 -0.07(-0.22%)
Nov 15, 2023 28.84 30.13 28.84 30.03 1,185,284 +1.07(+3.68%)
Nov 14, 2023 28.66 29.04 28.18 28.97 1,183,422 +1.42(+5.14%)
Nov 13, 2023 27.88 28.07 27.38 27.55 673,196 -0.42(-1.49%)
Nov 10, 2023 28.07 28.39 27.43 27.97 853,718 -0.07(-0.24%)
Nov 09, 2023 29.41 29.41 27.93 28.03 747,183 -1.25(-4.26%)
Nov 08, 2023 28.36 29.32 27.97 29.28 1,352,767 +0.98(+3.47%)
Nov 07, 2023 29.12 29.12 28.11 28.30 1,030,562 -1.04(-3.54%)
Nov 06, 2023 28.82 29.56 28.80 29.33 1,172,046 +0.42(+1.47%)
Nov 03, 2023 29.89 29.89 28.43 28.91 1,704,083 -0.11(-0.39%)
Nov 02, 2023 27.13 29.36 27.13 29.02 1,992,817 +2.18(+8.13%)
Nov 01, 2023 24.78 26.87 24.42 26.84 1,717,219 +2.52(+10.36%)
Oct 31, 2023 24.49 24.68 24.11 24.32 1,100,908 -0.28(-1.15%)
Oct 30, 2023 24.75 25.14 24.06 24.60 1,114,790 +0.13(+0.54%)
Oct 27, 2023 25.43 25.52 24.23 24.47 1,857,658 -1.05(-4.11%)
Oct 26, 2023 26.15 26.54 25.43 25.52 2,177,930 -0.49(-1.89%)
Oct 25, 2023 27.38 27.76 25.59 26.01 2,044,620 -1.62(-5.88%)
Oct 24, 2023 27.95 28.21 27.54 27.63 1,792,884 -0.18(-0.64%)
Oct 23, 2023 27.75 28.65 27.73 27.81 912,124 -0.23(-0.81%)
Oct 20, 2023 27.52 28.08 27.50 28.04 1,009,569 +0.42(+1.54%)
Oct 19, 2023 28.52 28.59 27.35 27.62 914,320 -1.02(-3.56%)
Oct 18, 2023 28.79 28.91 28.21 28.64 760,678 -0.31(-1.08%)
Oct 17, 2023 28.84 29.61 28.84 28.95 771,275 -0.11(-0.39%)
Oct 16, 2023 29.41 29.63 28.45 29.06 1,962,832 -0.19(-0.65%)
Oct 13, 2023 31.71 31.71 29.07 29.25 1,621,524 -2.22(-7.05%)
Oct 12, 2023 32.09 32.23 31.35 31.47 1,027,988 -0.75(-2.32%)
Oct 11, 2023 32.23 32.50 31.88 32.21 728,110 +0.24(+0.74%)
Oct 10, 2023 31.69 32.13 31.32 31.98 1,832,230 +0.66(+2.11%)
Oct 09, 2023 30.75 31.79 30.58 31.32 1,099,677 -0.08(-0.24%)
Oct 06, 2023 31.43 31.54 30.18 31.39 2,376,967 -0.41(-1.28%)
Oct 05, 2023 31.33 32.37 31.31 31.80 1,395,261 +0.35(+1.11%)
Oct 04, 2023 31.11 31.52 30.62 31.45 1,159,889 +0.34(+1.09%)
Oct 03, 2023 31.13 31.37 30.84 31.11 944,827 -0.33(-1.05%)
Oct 02, 2023 33.28 33.38 31.11 31.44 1,098,988 -1.93(-5.77%)
Sep 29, 2023 34.63 34.73 33.22 33.37 1,097,735 -0.81(-2.38%)
Sep 28, 2023 33.79 34.34 33.37 34.18 2,206,431 +0.55(+1.63%)
Sep 27, 2023 35.41 35.72 33.34 33.63 4,343,978 -1.70(-4.81%)
Sep 26, 2023 35.42 35.62 35.05 35.33 1,395,426 -0.19(-0.53%)
Sep 25, 2023 35.34 35.55 35.40 35.52 542,958 +0.11(+0.32%)
Sep 22, 2023 35.20 35.52 35.03 35.41 1,015,371 +0.35(+1.00%)
Sep 21, 2023 34.74 35.37 34.71 35.06 975,373 +0.02(+0.05%)
Sep 20, 2023 35.34 35.48 34.92 35.04 1,164,670 -0.14(-0.40%)
Sep 19, 2023 35.74 35.88 35.17 35.18 608,994 -0.43(-1.22%)
Sep 18, 2023 35.62 35.77 35.16 35.61 609,515 -0.10(-0.29%)
Sep 15, 2023 36.25 36.42 35.63 35.72 1,768,275 -0.59(-1.61%)
Sep 14, 2023 35.62 36.60 35.62 36.30 827,220 +0.85(+2.40%)
Sep 13, 2023 35.26 35.52 34.77 35.45 631,823 +0.02(+0.05%)
Sep 12, 2023 35.23 35.85 35.11 35.43 556,977 -0.02(-0.05%)
Sep 11, 2023 34.64 35.58 34.62 35.45 555,752 +0.98(+2.85%)
Sep 08, 2023 35.07 35.15 34.46 34.47 475,529 -0.23(-0.65%)
Sep 07, 2023 34.37 34.92 34.08 34.70 510,603 +0.25(+0.74%)
Sep 06, 2023 35.26 35.26 34.18 34.44 722,104 -1.01(-2.85%)
Sep 05, 2023 36.10 36.10 34.83 35.45 673,328 -0.76(-2.11%)
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.