Indicators

Brookfield Infrastructure Partners LP Cl A (NY: BIPC )

34.17 +0.24 (+0.71%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	21.41	21.92	21.17	21.69	566,423	+0.17(+0.79%)
May 28, 2020	21.83	21.83	21.25	21.52	188,300	+0.26(+1.21%)
May 27, 2020	21.71	21.73	21.05	21.26	227,297	+0.05(+0.23%)
May 26, 2020	21.86	21.86	21.20	21.22	180,068	-0.24(-1.13%)
May 22, 2020	21.41	21.56	21.07	21.46	140,975	+0.05(+0.25%)
May 21, 2020	21.82	21.96	21.21	21.41	188,847	-0.44(-2.00%)
May 20, 2020	22.61	22.71	21.81	21.84	206,932	-0.52(-2.33%)
May 19, 2020	22.12	22.65	21.96	22.36	248,485	+0.28(+1.26%)
May 18, 2020	21.86	22.36	21.65	22.09	167,746	+0.82(+3.84%)
May 15, 2020	21.15	21.40	20.88	21.27	197,489	+0.12(+0.55%)
May 14, 2020	21.15	21.27	20.67	21.15	256,033	-0.29(-1.34%)
May 13, 2020	22.23	22.38	21.20	21.44	407,146	-0.94(-4.22%)
May 12, 2020	23.07	23.26	22.37	22.38	366,635	-0.44(-1.94%)
May 11, 2020	21.24	22.83	20.85	22.83	406,357	+1.67(+7.89%)
May 08, 2020	20.58	21.22	20.36	21.16	328,190	+0.97(+4.82%)
May 07, 2020	20.10	20.48	20.07	20.18	246,292	+0.15(+0.73%)
May 06, 2020	20.82	20.93	19.92	20.04	138,637	-0.77(-3.70%)
May 05, 2020	20.22	21.12	20.22	20.81	820,592	+0.53(+2.62%)
May 04, 2020	20.04	20.32	19.83	20.28	692,770	+0.13(+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.