Skip to main content

Brookfield Infrastructure Partners LP Cl A (NY: BIPC )

35.19 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 42.26 42.94 42.26 42.61 392,472 +0.37(+0.89%)
Jun 29, 2023 41.14 42.27 40.97 42.24 289,693 +0.83(+2.01%)
Jun 28, 2023 41.92 42.41 40.82 41.41 534,416 -0.76(-1.80%)
Jun 27, 2023 42.24 42.68 41.88 42.16 350,391 -0.33(-0.77%)
Jun 26, 2023 42.24 42.78 41.97 42.49 376,661 +0.28(+0.66%)
Jun 23, 2023 43.19 43.64 42.07 42.21 3,904,680 -1.28(-2.94%)
Jun 22, 2023 43.15 43.49 42.82 43.49 328,189 +0.36(+0.82%)
Jun 21, 2023 42.24 43.29 41.98 43.14 364,147 +0.70(+1.65%)
Jun 20, 2023 42.44 42.78 41.98 42.44 364,720 -0.30(-0.70%)
Jun 16, 2023 43.98 43.98 42.66 42.73 634,512 -0.81(-1.87%)
Jun 15, 2023 43.35 43.95 43.16 43.55 358,336 +0.04(+0.09%)
Jun 14, 2023 44.13 44.67 43.33 43.51 402,332 -0.75(-1.69%)
Jun 13, 2023 44.30 44.90 44.20 44.26 327,410 -0.11(-0.25%)
Jun 12, 2023 44.87 44.95 44.36 44.37 306,065 -0.43(-0.96%)
Jun 09, 2023 44.48 45.09 44.44 44.80 225,425 +0.20(+0.44%)
Jun 08, 2023 44.65 44.68 44.19 44.60 225,403 -0.16(-0.35%)
Jun 07, 2023 44.34 44.94 44.33 44.76 428,058 +0.51(+1.16%)
Jun 06, 2023 43.89 44.64 43.89 44.25 376,267 +0.48(+1.09%)
Jun 05, 2023 43.92 44.38 43.60 43.77 247,933 -0.27(-0.62%)
Jun 02, 2023 43.25 44.14 43.06 44.04 373,372 +0.88(+2.04%)
Jun 01, 2023 43.24 43.44 42.49 43.16 361,842 +0.07(+0.15%)
May 31, 2023 43.68 43.91 42.98 43.10 461,232 -0.67(-1.54%)
May 30, 2023 43.70 43.86 43.13 43.77 329,701 +0.66(+1.52%)
May 26, 2023 42.10 43.15 42.01 43.12 389,535 +0.90(+2.13%)
May 25, 2023 41.94 42.27 41.13 42.22 354,373 +0.06(+0.15%)
May 24, 2023 43.34 43.56 42.15 42.15 413,263 -1.47(-3.36%)
May 23, 2023 42.84 43.74 42.84 43.62 601,969 +0.40(+0.93%)
May 22, 2023 43.02 43.63 42.65 43.22 370,170 +0.26(+0.60%)
May 19, 2023 43.67 43.88 42.53 42.96 367,613 -0.14(-0.32%)
May 18, 2023 42.60 43.12 42.27 43.10 475,835 +0.28(+0.64%)
May 17, 2023 42.47 43.10 42.13 42.82 311,641 +0.36(+0.84%)
May 16, 2023 43.01 43.31 42.42 42.46 476,921 -0.83(-1.93%)
May 15, 2023 42.17 43.46 42.16 43.30 743,013 +1.16(+2.76%)
May 12, 2023 41.57 42.32 41.38 42.13 829,437 +0.75(+1.82%)
May 11, 2023 40.86 41.62 40.59 41.38 573,129 +0.34(+0.83%)
May 10, 2023 41.25 41.89 40.46 41.04 556,702 +0.06(+0.16%)
May 09, 2023 40.04 41.17 39.98 40.98 514,939 +0.65(+1.61%)
May 08, 2023 39.96 40.84 39.96 40.33 401,000 +0.60(+1.50%)
May 05, 2023 39.16 39.90 39.11 39.73 394,360 +0.98(+2.53%)
May 04, 2023 38.76 39.00 37.92 38.75 339,642 -0.20(-0.52%)
May 03, 2023 38.10 39.61 38.10 38.95 394,598 +0.84(+2.21%)
May 02, 2023 38.62 38.79 37.64 38.11 374,416 -0.73(-1.89%)
May 01, 2023 38.97 39.23 38.77 38.84 212,712 -0.22(-0.56%)
Apr 28, 2023 38.77 39.23 38.75 39.06 249,302 +0.00(+0.00%)
Apr 27, 2023 38.69 39.19 38.49 39.06 243,388 +0.40(+1.04%)
Apr 26, 2023 38.90 39.23 38.60 38.66 314,137 -0.55(-1.40%)
Apr 25, 2023 39.42 39.59 39.12 39.21 583,971 -0.50(-1.25%)
Apr 24, 2023 39.75 39.97 39.42 39.70 251,180 -0.11(-0.28%)
Apr 21, 2023 40.30 40.30 39.43 39.81 391,079 -0.26(-0.64%)
Apr 20, 2023 40.42 40.75 40.05 40.07 349,747 -0.71(-1.73%)
Apr 19, 2023 41.49 41.49 40.58 40.78 311,745 -0.65(-1.57%)
Apr 18, 2023 41.35 41.58 41.02 41.43 334,138 +0.19(+0.47%)
Apr 17, 2023 41.44 41.51 40.51 41.24 331,058 -0.07(-0.18%)
Apr 14, 2023 41.49 41.69 40.91 41.31 481,921 -0.22(-0.53%)
Apr 13, 2023 40.07 41.62 39.75 41.53 896,293 +1.72(+4.33%)
Apr 12, 2023 39.43 41.79 38.99 39.80 2,049,854 -2.60(-6.14%)
Apr 11, 2023 42.13 42.59 42.01 42.41 210,913 +0.33(+0.78%)
Apr 10, 2023 42.23 42.23 41.42 42.08 269,947 -0.18(-0.43%)
Apr 06, 2023 42.33 42.43 41.87 42.26 201,615 +0.29(+0.70%)
Apr 05, 2023 41.59 42.26 41.59 41.97 262,264 +0.12(+0.28%)
Apr 04, 2023 42.92 42.95 41.47 41.85 455,091 -1.01(-2.35%)
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.