Skip to main content

Brookfield Infrastructure Partners LP Cl A (NY: BIPC )

36.04 +0.85 (+2.42%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 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 +3.27(+8.13%)
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%)
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.