Indicators

Brookfield Infrastructure Partners LP Cl A (NY: BIPC )

42.45 +0.13 (+0.31%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	25.05	25.65	24.77	25.38	484,064	+0.20(+0.79%)
May 28, 2020	25.54	25.54	24.86	25.18	160,921	-0.19(-0.73%)
May 27, 2020	25.90	25.92	25.11	25.37	190,529	+0.06(+0.23%)
May 26, 2020	26.08	26.08	25.29	25.31	150,940	-0.29(-1.13%)
May 22, 2020	25.54	25.72	25.14	25.60	118,171	+0.06(+0.25%)
May 21, 2020	26.04	26.20	25.31	25.54	158,299	-0.52(-2.01%)
May 20, 2020	26.98	27.10	26.02	26.06	173,458	-0.62(-2.33%)
May 19, 2020	26.38	27.02	26.20	26.68	208,290	+0.33(+1.26%)
May 18, 2020	26.08	26.67	25.82	26.35	140,611	+0.98(+3.84%)
May 15, 2020	25.23	25.53	24.91	25.37	165,543	+0.14(+0.55%)
May 14, 2020	25.23	25.37	24.65	25.23	214,617	-0.34(-1.34%)
May 13, 2020	26.52	26.70	25.29	25.58	341,286	-1.13(-4.22%)
May 12, 2020	27.53	27.75	26.69	26.70	307,328	-0.53(-1.94%)
May 11, 2020	25.34	27.23	24.87	27.23	340,624	+1.99(+7.89%)
May 08, 2020	24.55	25.31	24.28	25.24	275,101	+1.16(+4.82%)
May 07, 2020	23.98	24.44	23.95	24.08	206,452	+0.17(+0.73%)
May 06, 2020	24.83	24.97	23.77	23.91	116,211	-0.92(-3.70%)
May 05, 2020	24.13	25.20	24.13	24.82	687,852	+0.63(+2.62%)
May 04, 2020	23.91	24.24	23.66	24.19	580,707	+0.15(+0.63%)

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.