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 (%)
May 08, 2023 39.91 40.79 39.91 40.27 401,543 +0.60(+1.50%)
May 05, 2023 39.11 39.85 39.05 39.68 394,895 +0.98(+2.53%)
May 04, 2023 38.71 38.95 37.87 38.70 340,102 -0.20(-0.52%)
May 03, 2023 38.05 39.56 38.05 38.90 395,133 +0.84(+2.21%)
May 02, 2023 38.57 38.73 37.59 38.06 374,923 -0.73(-1.89%)
May 01, 2023 38.92 39.17 38.72 38.79 213,001 -0.22(-0.56%)
Apr 28, 2023 38.72 39.17 38.70 39.01 249,640 +0.00(+0.00%)
Apr 27, 2023 38.63 39.14 38.44 39.01 243,718 +0.40(+1.04%)
Apr 26, 2023 38.84 39.17 38.55 38.61 314,562 -0.55(-1.40%)
Apr 25, 2023 39.37 39.54 39.06 39.16 584,762 -0.49(-1.25%)
Apr 24, 2023 39.70 39.92 39.37 39.65 251,520 -0.11(-0.28%)
Apr 21, 2023 40.25 40.25 39.38 39.76 391,609 -0.26(-0.64%)
Apr 20, 2023 40.36 40.69 40.00 40.02 350,221 -0.71(-1.73%)
Apr 19, 2023 41.44 41.44 40.52 40.72 312,167 -0.65(-1.57%)
Apr 18, 2023 41.29 41.52 40.97 41.37 334,591 +0.19(+0.47%)
Apr 17, 2023 41.38 41.45 40.46 41.18 331,507 -0.07(-0.18%)
Apr 14, 2023 41.44 41.64 40.86 41.25 482,574 -0.22(-0.53%)
Apr 13, 2023 40.02 41.56 39.70 41.47 897,507 +1.72(+4.33%)
Apr 12, 2023 39.38 41.74 38.94 39.75 2,052,631 -2.60(-6.14%)
Apr 11, 2023 42.08 42.53 41.95 42.35 211,199 +0.33(+0.78%)
Apr 10, 2023 42.17 42.18 41.37 42.02 270,312 -0.18(-0.43%)
Apr 06, 2023 42.27 42.37 41.81 42.20 201,888 +0.29(+0.70%)
Apr 05, 2023 41.54 42.20 41.54 41.91 262,619 +0.12(+0.28%)
Apr 04, 2023 42.86 42.89 41.42 41.79 455,708 -1.01(-2.35%)
Apr 03, 2023 42.31 42.87 42.00 42.80 323,540 +0.62(+1.48%)
Mar 31, 2023 41.82 42.42 41.78 42.18 262,462 +0.54(+1.30%)
Mar 30, 2023 41.72 41.94 41.45 41.64 209,308 +0.16(+0.38%)
Mar 29, 2023 41.12 41.59 41.03 41.48 229,978 +0.68(+1.66%)
Mar 28, 2023 40.27 41.26 40.27 40.80 280,760 +0.37(+0.91%)
Mar 27, 2023 40.34 40.88 40.08 40.44 254,025 +0.27(+0.66%)
Mar 24, 2023 39.97 40.25 39.54 40.17 296,893 -0.02(-0.05%)
Mar 23, 2023 40.24 40.89 39.60 40.19 274,934 +0.03(+0.07%)
Mar 22, 2023 40.21 41.15 39.91 40.16 312,350 -0.24(-0.59%)
Mar 21, 2023 41.12 41.35 40.17 40.40 281,823 -0.40(-0.99%)
Mar 20, 2023 40.76 40.89 39.89 40.80 285,038 +0.23(+0.56%)
Mar 17, 2023 41.32 41.32 39.99 40.58 524,795 -0.71(-1.73%)
Mar 16, 2023 39.71 41.44 39.60 41.29 408,591 +1.11(+2.76%)
Mar 15, 2023 40.35 40.35 39.06 40.18 330,269 -0.85(-2.08%)
Mar 14, 2023 40.66 41.18 40.13 41.03 379,650 +0.87(+2.17%)
Mar 13, 2023 38.84 40.39 38.73 40.16 289,587 +0.89(+2.26%)
Mar 10, 2023 39.70 39.85 38.61 39.27 287,963 -0.59(-1.47%)
Mar 09, 2023 40.30 40.57 39.75 39.86 278,281 -0.38(-0.96%)
Mar 08, 2023 39.56 40.26 39.48 40.25 200,204 +0.62(+1.57%)
Mar 07, 2023 41.29 41.29 39.61 39.62 236,010 -1.57(-3.82%)
Mar 06, 2023 40.29 41.21 40.29 41.20 327,327 +0.98(+2.44%)
Mar 03, 2023 40.49 40.56 39.71 40.22 289,416 +0.16(+0.39%)
Mar 02, 2023 39.44 40.60 39.38 40.06 459,214 +0.23(+0.57%)
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.