Skip to main content

Brookfield Infrastructure Partners LP Cl A (NY: BIPC )

34.73 -0.24 (-0.69%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 37.17 38.12 36.89 38.05 324,092 +1.03(+2.79%)
Dec 30, 2021 37.30 37.56 37.00 37.01 333,873 -0.31(-0.82%)
Dec 29, 2021 37.76 37.76 37.16 37.32 370,640 -0.47(-1.25%)
Dec 28, 2021 38.20 38.57 37.69 37.79 307,827 -0.46(-1.19%)
Dec 27, 2021 37.67 38.28 37.29 38.25 249,471 +0.76(+2.04%)
Dec 23, 2021 37.21 37.63 36.99 37.49 277,105 +0.44(+1.19%)
Dec 22, 2021 36.71 37.08 36.40 37.05 328,579 +0.50(+1.36%)
Dec 21, 2021 36.27 36.81 36.07 36.55 322,357 +0.62(+1.72%)
Dec 20, 2021 36.32 36.46 35.59 35.93 406,398 -0.93(-2.51%)
Dec 17, 2021 36.87 37.21 36.49 36.86 1,322,827 -0.12(-0.33%)
Dec 16, 2021 36.67 37.23 36.67 36.98 718,832 +0.41(+1.13%)
Dec 15, 2021 36.05 36.63 35.69 36.57 619,904 +0.27(+0.74%)
Dec 14, 2021 35.27 36.52 35.24 36.30 1,129,221 +0.90(+2.53%)
Dec 13, 2021 35.26 35.52 34.82 35.40 460,305 +0.12(+0.33%)
Dec 10, 2021 35.11 35.34 34.74 35.29 538,790 +0.33(+0.94%)
Dec 09, 2021 34.59 35.01 34.29 34.96 693,530 +0.39(+1.13%)
Dec 08, 2021 34.55 34.80 34.01 34.57 621,879 -0.07(-0.19%)
Dec 07, 2021 34.10 34.67 34.05 34.63 574,272 +0.91(+2.71%)
Dec 06, 2021 33.80 34.09 33.39 33.72 560,026 +0.30(+0.88%)
Dec 03, 2021 33.23 33.46 32.68 33.42 769,828 +0.45(+1.37%)
Dec 02, 2021 32.62 33.24 32.56 32.97 611,356 +0.45(+1.39%)
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.