Indicators

Brookfield Infrastructure Partners LP Cl A (NY: BIPC )

34.14 +0.33 (+0.98%)

Streaming Delayed Price Updated: 12:10 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	21.12	21.63	20.89	21.41	573,985	+0.17(+0.79%)
May 28, 2020	21.54	21.54	20.97	21.24	190,814	+0.25(+1.21%)
May 27, 2020	21.43	21.44	20.77	20.98	230,332	+0.05(+0.23%)
May 26, 2020	21.58	21.58	20.92	20.94	182,473	-0.24(-1.13%)
May 22, 2020	21.13	21.28	20.79	21.18	142,858	+0.05(+0.25%)
May 21, 2020	21.54	21.67	20.93	21.12	191,369	-0.43(-2.00%)
May 20, 2020	22.31	22.42	21.52	21.56	209,695	-0.51(-2.33%)
May 19, 2020	21.82	22.35	21.67	22.07	251,802	+0.27(+1.26%)
May 18, 2020	21.58	22.07	21.36	21.80	169,986	+0.81(+3.84%)
May 15, 2020	20.87	21.11	20.61	20.99	200,126	+0.12(+0.55%)
May 14, 2020	20.87	20.99	20.39	20.87	259,451	-0.28(-1.34%)
May 13, 2020	21.94	22.09	20.92	21.16	412,582	-0.93(-4.22%)
May 12, 2020	22.77	22.96	22.08	22.09	371,530	-0.44(-1.94%)
May 11, 2020	20.96	22.53	20.57	22.53	411,783	+1.65(+7.89%)
May 08, 2020	20.31	20.94	20.09	20.88	332,571	+0.96(+4.82%)
May 07, 2020	19.84	20.21	19.81	19.92	249,580	+0.14(+0.73%)
May 06, 2020	20.54	20.65	19.66	19.77	140,488	-0.76(-3.69%)
May 05, 2020	19.96	20.85	19.96	20.53	831,548	+0.52(+2.62%)
May 04, 2020	19.78	20.05	19.57	20.01	702,020	+0.12(+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.