Skip to main content

Brookfield Infrastructure Partners LP Cl A (NY: BIPC )

42.45 +0.13 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 37.46 37.51 35.88 36.44 772,850 -1.06(-2.82%)
Oct 28, 2021 37.61 38.15 37.36 37.49 420,623 -0.04(-0.11%)
Oct 27, 2021 37.08 37.60 36.83 37.54 378,764 +0.59(+1.59%)
Oct 26, 2021 36.34 37.10 36.95 276,913 +0.72(+1.99%)
Oct 25, 2021 36.48 36.72 36.02 36.23 341,760 -0.24(-0.66%)
Oct 22, 2021 35.97 36.82 35.91 36.47 576,816 +0.51(+1.42%)
Oct 21, 2021 35.93 36.06 35.66 35.95 601,689 +0.10(+0.28%)
Oct 20, 2021 35.80 36.04 35.76 35.85 392,964 +0.11(+0.30%)
Oct 19, 2021 35.79 35.85 35.59 35.74 549,247 +0.08(+0.22%)
Oct 18, 2021 35.99 36.09 35.55 35.67 366,716 -0.32(-0.89%)
Oct 15, 2021 36.14 36.44 35.92 35.98 324,709 +0.05(+0.13%)
Oct 14, 2021 35.75 36.11 35.61 35.94 327,087 +0.52(+1.48%)
Oct 13, 2021 35.50 35.68 35.22 35.41 314,785 -0.03(-0.08%)
Oct 12, 2021 35.30 35.65 35.22 35.44 295,931 +0.13(+0.37%)
Oct 11, 2021 35.30 35.62 35.20 35.31 204,777 +0.01(+0.03%)
Oct 08, 2021 35.66 35.74 35.23 35.30 343,640 -0.21(-0.59%)
Oct 07, 2021 35.14 35.75 35.14 35.51 461,882 +0.29(+0.82%)
Oct 06, 2021 35.16 35.47 34.68 35.22 521,624 -0.33(-0.93%)
Oct 05, 2021 35.89 35.97 35.27 35.55 679,837 -0.25(-0.70%)
Oct 04, 2021 35.69 36.04 35.41 35.80 324,506 -0.04(-0.12%)
Oct 01, 2021 36.19 36.19 35.35 35.85 663,022 -0.13(-0.37%)
Sep 30, 2021 35.67 36.14 35.38 35.98 523,855 +0.63(+1.78%)
Sep 29, 2021 35.44 35.52 35.11 35.35 488,441 +0.07(+0.20%)
Sep 28, 2021 35.14 35.38 34.66 35.28 445,249 +0.00(+0.00%)
Sep 27, 2021 35.42 35.79 35.23 35.28 357,447 -0.08(-0.24%)
Sep 24, 2021 35.30 35.71 35.23 35.36 260,325 -0.18(-0.51%)
Sep 23, 2021 35.62 36.05 35.39 35.54 353,155 +0.22(+0.61%)
Sep 22, 2021 34.83 35.76 34.83 35.32 971,366 +0.61(+1.75%)
Sep 21, 2021 34.63 34.89 34.34 34.72 454,245 +0.35(+1.03%)
Sep 20, 2021 35.02 35.30 34.18 34.36 951,117 -1.26(-3.54%)
Sep 17, 2021 36.47 36.47 35.40 35.62 1,381,631 -0.79(-2.18%)
Sep 16, 2021 36.99 37.07 36.08 36.42 409,126 -0.65(-1.75%)
Sep 15, 2021 36.68 37.19 36.47 37.07 889,213 +0.35(+0.97%)
Sep 14, 2021 37.64 37.64 36.56 36.71 754,872 -0.74(-1.97%)
Sep 13, 2021 38.06 38.18 37.14 37.45 634,301 -0.47(-1.25%)
Sep 10, 2021 38.84 39.18 37.69 37.93 4,987,466 -0.78(-2.00%)
Sep 09, 2021 37.49 38.85 37.25 38.70 1,277,039 +1.13(+3.01%)
Sep 08, 2021 37.94 38.23 37.02 37.57 841,948 -0.45(-1.19%)
Sep 07, 2021 38.36 38.54 37.39 38.02 574,964 -0.55(-1.42%)
Sep 03, 2021 38.27 38.93 38.09 38.57 468,475 +0.19(+0.49%)
Sep 02, 2021 38.40 38.42 38.12 38.38 1,155,607 +0.22(+0.58%)
Sep 01, 2021 38.41 38.41 38.08 38.16 367,859 -0.05(-0.14%)
Aug 31, 2021 37.63 38.25 37.46 38.21 291,777 +0.62(+1.65%)
Aug 30, 2021 37.41 37.66 36.78 37.60 312,210 +0.02(+0.05%)
Aug 27, 2021 37.13 37.81 37.13 37.58 330,985 +0.31(+0.83%)
Aug 26, 2021 37.73 38.05 37.00 37.27 310,681 -0.79(-2.09%)
Aug 25, 2021 38.96 38.96 37.77 38.06 379,640 -0.74(-1.91%)
Aug 24, 2021 38.60 39.48 38.09 38.80 310,564 +0.17(+0.43%)
Aug 23, 2021 38.09 39.12 37.71 38.63 394,628 +0.68(+1.78%)
Aug 20, 2021 37.53 38.13 37.32 37.96 368,758 +0.22(+0.59%)
Aug 19, 2021 37.63 38.00 37.53 37.74 330,316 -0.45(-1.19%)
Aug 18, 2021 38.44 38.54 38.10 38.19 265,894 -0.17(-0.44%)
Aug 17, 2021 38.26 38.36 38.01 38.36 226,990 -0.16(-0.42%)
Aug 16, 2021 38.37 38.53 38.17 38.52 209,605 +0.04(+0.09%)
Aug 13, 2021 38.70 38.70 38.37 38.49 200,382 -0.02(-0.05%)
Aug 12, 2021 38.93 38.93 38.23 38.50 266,074 -0.26(-0.68%)
Aug 11, 2021 38.72 39.23 38.40 38.77 338,862 -0.05(-0.14%)
Aug 10, 2021 39.06 39.18 38.37 38.82 395,420 +0.08(+0.20%)
Aug 09, 2021 38.24 39.44 38.16 38.74 455,290 +0.93(+2.45%)
Aug 06, 2021 38.60 38.60 37.76 37.82 362,829 -0.71(-1.83%)
Aug 05, 2021 38.56 38.85 38.39 38.52 509,917 +0.11(+0.28%)
Aug 04, 2021 38.33 38.53 38.32 38.41 313,240 +0.01(+0.02%)
Aug 03, 2021 39.29 39.29 38.25 38.41 425,624 -1.16(-2.93%)
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.