Skip to main content

Brookfield Infrastructure Partners LP Cl A (NY: BIPC )

34.21 -0.01 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 36.73 37.67 36.45 37.59 327,974 +1.02(+2.79%)
Dec 30, 2021 36.86 37.12 36.56 36.58 337,873 -0.30(-0.82%)
Dec 29, 2021 37.31 37.31 36.72 36.88 375,080 -0.47(-1.25%)
Dec 28, 2021 37.74 38.12 37.24 37.35 311,515 -0.45(-1.20%)
Dec 27, 2021 37.23 37.83 36.85 37.80 252,460 +0.75(+2.04%)
Dec 23, 2021 36.77 37.19 36.55 37.04 280,425 +0.44(+1.19%)
Dec 22, 2021 36.28 36.64 35.96 36.61 332,515 +0.49(+1.36%)
Dec 21, 2021 35.84 36.37 35.64 36.12 326,219 +0.61(+1.72%)
Dec 20, 2021 35.89 36.03 35.17 35.51 411,267 -0.91(-2.51%)
Dec 17, 2021 36.44 36.77 36.06 36.42 1,338,675 -0.12(-0.33%)
Dec 16, 2021 36.23 36.79 36.23 36.54 727,444 +0.41(+1.13%)
Dec 15, 2021 35.62 36.20 35.27 36.14 627,330 +0.26(+0.74%)
Dec 14, 2021 34.86 36.09 34.82 35.87 1,142,749 +0.89(+2.53%)
Dec 13, 2021 34.85 35.10 34.41 34.98 465,819 +0.12(+0.33%)
Dec 10, 2021 34.70 34.92 34.33 34.87 545,245 +0.32(+0.94%)
Dec 09, 2021 34.18 34.59 33.89 34.54 701,839 +0.39(+1.13%)
Dec 08, 2021 34.14 34.38 33.61 34.16 629,329 -0.07(-0.19%)
Dec 07, 2021 33.70 34.26 33.65 34.22 581,152 +0.90(+2.71%)
Dec 06, 2021 33.40 33.69 33.00 33.32 566,735 +0.29(+0.88%)
Dec 03, 2021 32.84 33.06 32.29 33.03 779,051 +0.45(+1.37%)
Dec 02, 2021 32.23 32.85 32.18 32.58 618,680 +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.