Skip to main content

Brookfield Infrastructure Partners LP Cl A (NY: BIPC )

31.68 +0.38 (+1.21%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 23, 2024 31.30 32.06 31.30 31.68 537,030 +0.38(+1.21%)
Apr 22, 2024 30.88 31.81 30.74 31.30 553,367 +0.43(+1.39%)
Apr 19, 2024 29.79 30.96 29.79 30.87 752,104 +0.96(+3.21%)
Apr 18, 2024 29.72 30.10 29.43 29.91 799,031 +0.25(+0.84%)
Apr 17, 2024 29.11 30.06 28.92 29.66 1,135,421 +0.76(+2.63%)
Apr 16, 2024 29.14 29.24 28.47 28.90 1,345,500 -0.47(-1.60%)
Apr 15, 2024 30.03 30.30 29.09 29.37 1,231,742 -0.69(-2.30%)
Apr 12, 2024 30.71 30.95 29.88 30.06 869,848 -0.91(-2.94%)
Apr 11, 2024 31.78 31.93 30.95 30.97 1,587,384 -0.74(-2.33%)
Apr 10, 2024 32.70 32.99 31.46 31.71 952,405 -1.84(-5.48%)
Apr 09, 2024 33.73 34.01 33.37 33.55 380,956 +0.14(+0.42%)
Apr 08, 2024 33.84 33.93 33.13 33.41 558,459 -0.26(-0.77%)
Apr 05, 2024 32.80 33.72 32.64 33.67 587,290 +0.65(+1.97%)
Apr 04, 2024 33.96 34.05 33.01 33.02 514,984 -0.47(-1.40%)
Apr 03, 2024 34.47 34.89 33.30 33.49 976,337 -1.31(-3.76%)
Apr 02, 2024 35.20 35.30 34.18 34.80 684,777 -0.85(-2.38%)
Apr 01, 2024 36.05 36.08 35.28 35.65 333,471 -0.39(-1.08%)
Mar 28, 2024 35.19 35.95 35.95 36.04 900,661 +0.85(+2.42%)
Mar 27, 2024 34.54 35.35 34.40 35.19 384,995 +0.96(+2.80%)
Mar 26, 2024 34.42 34.90 34.05 34.23 332,035 +0.09(+0.26%)
Mar 25, 2024 34.30 34.40 33.94 34.14 336,575 -0.05(-0.15%)
Mar 22, 2024 34.60 34.69 33.93 34.19 401,514 -0.27(-0.78%)
Mar 21, 2024 34.56 35.00 34.12 34.46 487,971 +0.04(+0.12%)
Mar 20, 2024 33.42 34.66 33.42 34.42 688,239 +0.76(+2.26%)
Mar 19, 2024 33.16 34.07 32.92 33.66 366,693 +0.36(+1.08%)
Mar 18, 2024 33.78 33.80 33.25 33.30 410,124 -0.59(-1.74%)
Mar 15, 2024 33.07 34.24 32.98 33.89 1,023,994 +0.80(+2.42%)
Mar 14, 2024 34.00 34.18 32.84 33.09 1,023,168 -1.05(-3.08%)
Mar 13, 2024 34.16 34.70 34.00 34.14 463,305 +0.00(+0.00%)
Mar 12, 2024 34.50 35.00 34.03 34.14 360,404 -0.53(-1.53%)
Mar 11, 2024 35.12 35.42 34.10 34.67 429,495 -0.59(-1.67%)
Mar 08, 2024 34.75 35.72 34.74 35.26 443,354 +0.54(+1.56%)
Mar 07, 2024 35.10 35.22 34.34 34.72 477,367 +0.12(+0.35%)
Mar 06, 2024 34.90 35.00 33.88 34.60 383,488 +0.32(+0.93%)
Mar 05, 2024 34.18 34.32 33.67 34.28 514,251 +0.39(+1.15%)
Mar 04, 2024 33.78 34.30 33.20 33.89 325,954 +0.08(+0.24%)
Mar 01, 2024 33.18 33.91 32.51 33.81 356,494 +0.64(+1.93%)
Feb 29, 2024 33.16 34.07 32.73 33.17 540,799 +0.53(+1.62%)
Feb 28, 2024 33.01 33.16 32.61 32.64 410,088 +0.06(+0.20%)
Feb 27, 2024 33.62 33.89 32.55 32.58 514,154 -0.85(-2.53%)
Feb 26, 2024 34.53 34.53 33.17 33.42 478,535 -1.23(-3.56%)
Feb 23, 2024 34.64 35.18 34.51 34.65 435,242 -0.14(-0.39%)
Feb 22, 2024 35.99 36.13 34.70 34.79 375,575 -1.26(-3.50%)
Feb 21, 2024 35.72 36.30 35.69 36.05 423,375 +0.29(+0.82%)
Feb 20, 2024 35.28 35.89 34.99 35.76 356,750 +0.28(+0.79%)
Feb 16, 2024 34.87 35.53 34.76 35.48 375,088 +0.25(+0.72%)
Feb 15, 2024 34.30 35.52 34.30 35.23 534,860 +1.08(+3.16%)
Feb 14, 2024 33.92 34.24 33.41 34.15 433,415 +0.59(+1.77%)
Feb 13, 2024 34.56 34.81 33.10 33.56 953,698 -2.17(-6.06%)
Feb 12, 2024 35.29 36.33 35.26 35.72 615,514 +0.47(+1.32%)
Feb 09, 2024 35.12 35.27 34.51 35.26 364,351 +0.34(+0.97%)
Feb 08, 2024 35.02 35.18 34.46 34.92 343,601 -0.16(-0.44%)
Feb 07, 2024 35.53 35.67 34.75 35.07 475,985 -0.37(-1.04%)
Feb 06, 2024 34.87 35.64 34.49 35.44 414,789 +0.57(+1.64%)
Feb 05, 2024 34.47 35.01 34.05 34.87 609,553 -0.15(-0.42%)
Feb 02, 2024 34.27 35.16 34.15 35.01 580,375 +0.02(+0.06%)
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.