Skip to main content

Brookfield Infrastructure Partners LP Cl A (NY: BIPC )

41.44 -0.10 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 39.65 40.12 39.63 39.95 243,739 +0.00(+0.00%)
Apr 27, 2023 39.57 40.08 39.37 39.95 237,957 +0.41(+1.04%)
Apr 26, 2023 39.78 40.12 39.48 39.54 307,127 -0.56(-1.40%)
Apr 25, 2023 40.32 40.50 40.01 40.10 570,939 -0.51(-1.25%)
Apr 24, 2023 40.66 40.88 40.32 40.61 245,575 -0.11(-0.28%)
Apr 21, 2023 41.22 41.22 40.33 40.72 382,352 -0.26(-0.64%)
Apr 20, 2023 41.34 41.68 40.97 40.99 341,942 -0.72(-1.73%)
Apr 19, 2023 42.44 42.44 41.50 41.71 304,788 -0.67(-1.57%)
Apr 18, 2023 42.29 42.53 41.96 42.37 326,681 +0.20(+0.47%)
Apr 17, 2023 42.38 42.46 41.44 42.18 323,670 -0.07(-0.18%)
Apr 14, 2023 42.44 42.65 41.85 42.25 471,167 -0.23(-0.53%)
Apr 13, 2023 40.99 42.57 40.66 42.48 876,292 +1.76(+4.33%)
Apr 12, 2023 40.33 42.75 39.88 40.71 2,004,110 -2.66(-6.14%)
Apr 11, 2023 43.10 43.56 42.96 43.38 206,206 +0.34(+0.78%)
Apr 10, 2023 43.19 43.20 42.37 43.04 263,923 -0.19(-0.43%)
Apr 06, 2023 43.29 43.40 42.82 43.23 197,116 +0.30(+0.70%)
Apr 05, 2023 42.54 43.23 42.54 42.93 256,411 +0.12(+0.28%)
Apr 04, 2023 43.90 43.93 42.42 42.80 444,935 -1.03(-2.35%)
Apr 03, 2023 43.34 43.91 43.02 43.84 315,892 +0.64(+1.48%)
Mar 31, 2023 42.83 43.45 42.80 43.20 256,258 +0.55(+1.30%)
Mar 30, 2023 42.73 42.95 42.45 42.65 204,361 +0.16(+0.38%)
Mar 29, 2023 42.11 42.60 42.03 42.49 224,541 +0.69(+1.66%)
Mar 28, 2023 41.25 42.26 41.25 41.79 274,123 +0.38(+0.91%)
Mar 27, 2023 41.31 41.87 41.05 41.42 248,020 +0.27(+0.66%)
Mar 24, 2023 40.94 41.23 40.48 41.14 289,875 -0.02(-0.05%)
Mar 23, 2023 41.21 41.88 40.56 41.16 268,435 +0.03(+0.07%)
Mar 22, 2023 41.18 42.14 40.87 41.14 304,966 -0.24(-0.59%)
Mar 21, 2023 42.11 42.35 41.14 41.38 275,161 -0.41(-0.99%)
Mar 20, 2023 41.74 41.88 40.85 41.79 278,300 +0.23(+0.56%)
Mar 17, 2023 42.32 42.32 40.96 41.56 512,390 -0.73(-1.73%)
Mar 16, 2023 40.68 42.44 40.56 42.29 398,933 +1.13(+2.76%)
Mar 15, 2023 41.32 41.32 40.01 41.15 322,462 -0.87(-2.08%)
Mar 14, 2023 41.64 42.18 41.10 42.03 370,675 +0.89(+2.17%)
Mar 13, 2023 39.78 41.37 39.67 41.14 282,742 +0.91(+2.26%)
Mar 10, 2023 40.66 40.82 39.54 40.23 281,156 -0.60(-1.47%)
Mar 09, 2023 41.28 41.55 40.71 40.83 271,703 -0.39(-0.96%)
Mar 08, 2023 40.52 41.24 40.43 41.22 195,471 +0.64(+1.57%)
Mar 07, 2023 42.29 42.29 40.57 40.58 230,431 -1.61(-3.82%)
Mar 06, 2023 41.27 42.20 41.27 42.20 319,590 +1.00(+2.44%)
Mar 03, 2023 41.47 41.54 40.68 41.19 282,574 +0.16(+0.39%)
Mar 02, 2023 40.39 41.58 40.33 41.03 448,359 +0.23(+0.57%)
Mar 01, 2023 40.47 41.28 40.20 40.80 674,606 +0.27(+0.67%)
Feb 28, 2023 40.80 41.40 40.21 40.53 509,882 -0.52(-1.26%)
Feb 27, 2023 41.51 42.05 40.56 41.04 688,135 -0.13(-0.31%)
Feb 24, 2023 40.81 41.17 40.25 41.17 604,259 +0.09(+0.23%)
Feb 23, 2023 40.82 41.36 40.19 41.08 620,657 +0.48(+1.19%)
Feb 22, 2023 40.10 40.89 39.98 40.59 487,014 +0.50(+1.25%)
Feb 21, 2023 40.05 40.62 39.63 40.09 360,781 -0.30(-0.74%)
Feb 17, 2023 39.96 40.72 39.65 40.39 283,551 +0.61(+1.54%)
Feb 16, 2023 39.83 40.11 39.25 39.78 316,354 -0.59(-1.45%)
Feb 15, 2023 40.02 40.48 39.74 40.36 234,448 -0.01(-0.02%)
Feb 14, 2023 39.98 40.45 39.58 40.37 341,782 +0.35(+0.88%)
Feb 13, 2023 39.65 40.07 39.46 40.02 201,565 +0.37(+0.94%)
Feb 10, 2023 39.13 40.03 39.05 39.65 333,596 +0.38(+0.97%)
Feb 09, 2023 39.18 39.99 39.09 39.26 246,058 +0.45(+1.15%)
Feb 08, 2023 39.65 39.75 38.59 38.82 297,295 -1.13(-2.84%)
Feb 07, 2023 39.71 40.26 39.38 39.95 280,416 -0.07(-0.19%)
Feb 06, 2023 40.01 40.08 39.30 40.03 303,655 -0.48(-1.19%)
Feb 03, 2023 40.89 41.54 40.31 40.51 380,786 -0.77(-1.87%)
Feb 02, 2023 40.73 41.34 40.32 41.28 334,148 +0.60(+1.49%)
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.