Skip to main content

Brookfield Infrastructure Partners LP Cl A (NY: BIPC )

36.18 +0.99 (+2.81%)
Streaming Delayed Price Updated: 12:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 34.07 34.44 33.89 34.28 691,047 -0.12(-0.34%)
Dec 28, 2023 34.01 34.61 33.95 34.39 514,597 +0.05(+0.14%)
Dec 27, 2023 34.83 35.08 34.31 34.34 498,677 -0.59(-1.70%)
Dec 26, 2023 34.82 35.06 34.61 34.94 379,880 +0.33(+0.95%)
Dec 22, 2023 34.64 35.28 34.46 34.61 695,233 +0.04(+0.11%)
Dec 21, 2023 33.90 34.74 33.83 34.57 620,348 +0.89(+2.65%)
Dec 20, 2023 33.71 34.53 33.62 33.67 772,435 -0.23(-0.69%)
Dec 19, 2023 34.20 34.90 33.65 33.91 660,480 +0.12(+0.35%)
Dec 18, 2023 33.74 34.10 33.18 33.79 657,805 -0.13(-0.37%)
Dec 15, 2023 34.98 34.98 33.63 33.92 1,346,502 -1.00(-2.87%)
Dec 14, 2023 33.54 34.93 33.35 34.92 942,459 +2.12(+6.46%)
Dec 13, 2023 31.89 32.86 30.91 32.80 834,483 +1.05(+3.30%)
Dec 12, 2023 32.06 32.06 30.95 31.75 638,501 -0.21(-0.67%)
Dec 11, 2023 31.65 32.00 31.45 31.96 702,268 +0.09(+0.27%)
Dec 08, 2023 31.55 32.03 31.44 31.88 516,986 +0.24(+0.77%)
Dec 07, 2023 31.57 31.67 30.88 31.63 664,116 +0.30(+0.96%)
Dec 06, 2023 31.11 31.63 30.90 31.33 745,025 +0.52(+1.67%)
Dec 05, 2023 31.89 32.05 30.71 30.82 669,871 -1.19(-3.70%)
Dec 04, 2023 31.54 32.50 31.32 32.00 742,210 +0.06(+0.18%)
Dec 01, 2023 30.31 32.24 30.25 31.94 940,239 +1.77(+5.86%)
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 32.22 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%)
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.