Skip to main content

Brookfield Infrastructure Partners LP Cl A (NY: BIPC )

42.32 +0.88 (+2.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 39.63 40.10 39.61 39.93 243,877 +0.00(+0.00%)
Apr 27, 2023 39.55 40.06 39.35 39.93 238,092 +0.41(+1.04%)
Apr 26, 2023 39.76 40.10 39.46 39.52 307,301 -0.56(-1.40%)
Apr 25, 2023 40.30 40.47 39.99 40.08 571,263 -0.51(-1.25%)
Apr 24, 2023 40.63 40.86 40.30 40.59 245,714 -0.11(-0.28%)
Apr 21, 2023 41.20 41.20 40.31 40.70 382,569 -0.26(-0.64%)
Apr 20, 2023 41.32 41.66 40.94 40.96 342,137 -0.72(-1.73%)
Apr 19, 2023 42.41 42.41 41.48 41.68 304,961 -0.67(-1.57%)
Apr 18, 2023 42.27 42.50 41.94 42.35 326,867 +0.20(+0.47%)
Apr 17, 2023 42.36 42.43 41.41 42.15 323,854 -0.07(-0.18%)
Apr 14, 2023 42.41 42.62 41.82 42.23 471,435 -0.22(-0.53%)
Apr 13, 2023 40.96 42.54 40.63 42.45 876,789 +1.76(+4.33%)
Apr 12, 2023 40.31 42.72 39.86 40.69 2,005,248 -2.66(-6.14%)
Apr 11, 2023 43.07 43.54 42.94 43.35 206,323 +0.34(+0.78%)
Apr 10, 2023 43.16 43.17 42.34 43.01 264,073 -0.19(-0.43%)
Apr 06, 2023 43.27 43.37 42.80 43.20 197,228 +0.30(+0.70%)
Apr 05, 2023 42.52 43.20 42.52 42.90 256,557 +0.12(+0.28%)
Apr 04, 2023 43.88 43.90 42.40 42.78 445,188 -1.03(-2.35%)
Apr 03, 2023 43.31 43.89 43.00 43.81 316,072 +0.64(+1.48%)
Mar 31, 2023 42.81 43.43 42.77 43.17 256,403 +0.55(+1.30%)
Mar 30, 2023 42.71 42.93 42.42 42.62 204,477 +0.16(+0.38%)
Mar 29, 2023 42.09 42.57 42.00 42.46 224,669 +0.69(+1.66%)
Mar 28, 2023 41.22 42.24 41.22 41.77 274,279 +0.38(+0.91%)
Mar 27, 2023 41.29 41.84 41.03 41.39 248,161 +0.27(+0.66%)
Mar 24, 2023 40.92 41.21 40.47 41.12 290,040 -0.02(-0.05%)
Mar 23, 2023 41.19 41.85 40.54 41.14 268,587 +0.03(+0.07%)
Mar 22, 2023 41.16 42.12 40.85 41.11 305,140 -0.24(-0.59%)
Mar 21, 2023 42.09 42.33 41.12 41.36 275,317 -0.41(-0.99%)
Mar 20, 2023 41.72 41.85 40.83 41.77 278,458 +0.23(+0.56%)
Mar 17, 2023 42.29 42.29 40.93 41.53 512,681 -0.73(-1.73%)
Mar 16, 2023 40.65 42.41 40.54 42.27 399,159 +1.13(+2.76%)
Mar 15, 2023 41.30 41.30 39.99 41.13 322,645 -0.87(-2.08%)
Mar 14, 2023 41.62 42.15 41.07 42.00 370,886 +0.89(+2.17%)
Mar 13, 2023 39.75 41.34 39.65 41.11 282,902 +0.91(+2.26%)
Mar 10, 2023 40.63 40.79 39.52 40.20 281,316 -0.60(-1.47%)
Mar 09, 2023 41.25 41.52 40.69 40.80 271,857 -0.39(-0.96%)
Mar 08, 2023 40.49 41.22 40.41 41.20 195,582 +0.64(+1.57%)
Mar 07, 2023 42.27 42.27 40.55 40.56 230,562 -1.61(-3.82%)
Mar 06, 2023 41.24 42.18 41.24 42.17 319,771 +1.00(+2.44%)
Mar 03, 2023 41.45 41.52 40.65 41.17 282,735 +0.16(+0.39%)
Mar 02, 2023 40.37 41.55 40.31 41.01 448,614 +0.23(+0.57%)
Mar 01, 2023 40.45 41.25 40.17 40.77 674,989 +0.27(+0.67%)
Feb 28, 2023 40.77 41.37 40.18 40.50 510,172 -0.52(-1.26%)
Feb 27, 2023 41.49 42.02 40.54 41.02 688,526 -0.13(-0.31%)
Feb 24, 2023 40.78 41.15 40.23 41.15 604,602 +0.09(+0.23%)
Feb 23, 2023 40.79 41.33 40.17 41.05 621,010 +0.48(+1.19%)
Feb 22, 2023 40.08 40.87 39.96 40.57 487,291 +0.50(+1.25%)
Feb 21, 2023 40.02 40.60 39.60 40.07 360,986 -0.30(-0.74%)
Feb 17, 2023 39.94 40.70 39.63 40.37 283,712 +0.61(+1.54%)
Feb 16, 2023 39.81 40.09 39.22 39.75 316,534 -0.59(-1.45%)
Feb 15, 2023 39.99 40.46 39.72 40.34 234,581 -0.01(-0.02%)
Feb 14, 2023 39.96 40.43 39.56 40.35 341,976 +0.35(+0.88%)
Feb 13, 2023 39.63 40.05 39.44 39.99 201,680 +0.37(+0.94%)
Feb 10, 2023 39.11 40.00 39.03 39.62 333,786 +0.38(+0.97%)
Feb 09, 2023 39.16 39.97 39.07 39.24 246,198 +0.45(+1.15%)
Feb 08, 2023 39.63 39.73 38.56 38.80 297,463 -1.13(-2.84%)
Feb 07, 2023 39.69 40.24 39.35 39.93 280,575 -0.07(-0.19%)
Feb 06, 2023 39.99 40.06 39.28 40.00 303,828 -0.48(-1.19%)
Feb 03, 2023 40.87 41.52 40.28 40.49 381,003 -0.77(-1.87%)
Feb 02, 2023 40.71 41.32 40.30 41.26 334,338 +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.