Skip to main content

Brookfield Infrastructure Partners LP Cl A (NY: BIPC )

32.64 -0.49 (-1.48%)
Official Closing Price Updated: 4:10 PM EST, Feb 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2024 33.01 33.16 32.61 32.64 410,088 -0.48(-1.46%)
Feb 27, 2024 34.18 34.46 33.10 33.12 505,624 -0.86(-2.53%)
Feb 26, 2024 35.11 35.11 33.73 33.98 470,596 -1.25(-3.56%)
Feb 23, 2024 35.23 35.77 35.09 35.24 428,020 -0.14(-0.39%)
Feb 22, 2024 36.59 36.74 35.29 35.38 369,344 -1.28(-3.50%)
Feb 21, 2024 36.33 36.91 36.30 36.66 416,351 +0.30(+0.82%)
Feb 20, 2024 35.87 36.50 35.58 36.37 350,831 +0.29(+0.79%)
Feb 16, 2024 35.46 36.13 35.35 36.08 368,865 +0.26(+0.72%)
Feb 15, 2024 34.88 36.12 34.88 35.82 525,986 +1.10(+3.16%)
Feb 14, 2024 34.49 34.81 33.97 34.73 426,224 +0.60(+1.77%)
Feb 13, 2024 35.14 35.39 33.66 34.12 937,875 -2.20(-6.06%)
Feb 12, 2024 35.88 36.94 35.85 36.33 605,302 +0.47(+1.32%)
Feb 09, 2024 35.71 35.86 35.09 35.85 358,306 +0.35(+0.97%)
Feb 08, 2024 35.61 35.77 35.04 35.51 337,900 -0.16(-0.44%)
Feb 07, 2024 36.13 36.28 35.34 35.66 468,087 -0.38(-1.04%)
Feb 06, 2024 35.46 36.24 35.07 36.04 407,908 +0.58(+1.64%)
Feb 05, 2024 35.05 35.60 34.62 35.46 599,440 -0.15(-0.42%)
Feb 02, 2024 34.84 35.75 34.73 35.60 570,745 +0.02(+0.06%)
Feb 01, 2024 35.24 35.90 34.36 35.58 651,374 +1.00(+2.88%)
Jan 31, 2024 35.57 35.76 34.44 34.59 641,983 -0.73(-2.07%)
Jan 30, 2024 35.19 35.50 34.84 35.32 407,736 -0.21(-0.58%)
Jan 29, 2024 34.78 35.90 34.41 35.53 563,644 +1.02(+2.95%)
Jan 26, 2024 35.27 35.51 34.51 34.51 437,945 -0.56(-1.61%)
Jan 25, 2024 34.92 35.34 34.50 35.07 603,999 +0.78(+2.28%)
Jan 24, 2024 36.04 36.04 34.18 34.29 555,930 -0.86(-2.45%)
Jan 23, 2024 35.04 35.53 34.69 35.15 455,241 +0.45(+1.31%)
Jan 22, 2024 34.53 35.28 34.29 34.70 529,766 +0.41(+1.21%)
Jan 19, 2024 33.76 34.32 33.10 34.28 513,636 +0.62(+1.85%)
Jan 18, 2024 33.52 33.88 33.23 33.66 516,191 +0.22(+0.65%)
Jan 17, 2024 33.88 34.07 32.97 33.44 559,281 -1.11(-3.20%)
Jan 16, 2024 34.32 34.93 34.07 34.55 540,141 -0.01(-0.03%)
Jan 12, 2024 35.65 36.01 34.35 34.56 352,153 -0.50(-1.44%)
Jan 11, 2024 35.41 35.53 34.41 35.06 567,153 -0.48(-1.36%)
Jan 10, 2024 34.76 35.83 34.76 35.55 469,624 +0.69(+1.98%)
Jan 09, 2024 35.32 35.33 34.37 34.85 595,814 -0.97(-2.70%)
Jan 08, 2024 34.73 35.97 34.12 35.82 659,026 +1.49(+4.35%)
Jan 05, 2024 34.19 34.97 33.88 34.33 380,489 +0.05(+0.14%)
Jan 04, 2024 34.51 34.65 34.17 34.28 342,066 -0.03(-0.09%)
Jan 03, 2024 34.61 34.77 34.25 34.31 476,259 -0.54(-1.56%)
Jan 02, 2024 34.43 35.77 34.43 34.85 742,765 +0.00(+0.00%)
Dec 29, 2023 34.65 35.02 34.46 34.85 679,582 -0.12(-0.34%)
Dec 28, 2023 34.59 35.19 34.53 34.97 506,059 +0.05(+0.14%)
Dec 27, 2023 35.42 35.67 34.89 34.92 490,403 -0.60(-1.70%)
Dec 26, 2023 35.41 35.65 35.19 35.53 373,577 +0.34(+0.95%)
Dec 22, 2023 35.23 35.87 35.04 35.19 683,698 +0.04(+0.11%)
Dec 21, 2023 34.47 35.33 34.40 35.15 610,055 +0.91(+2.65%)
Dec 20, 2023 34.28 35.11 34.18 34.24 759,620 -0.24(-0.69%)
Dec 19, 2023 34.77 35.49 34.22 34.48 649,522 +0.12(+0.35%)
Dec 18, 2023 34.31 34.68 33.74 34.36 646,891 -0.13(-0.37%)
Dec 15, 2023 35.57 35.57 34.20 34.49 1,324,162 -1.02(-2.87%)
Dec 14, 2023 34.10 35.52 33.92 35.51 926,822 +2.15(+6.46%)
Dec 13, 2023 32.42 33.41 31.44 33.35 820,638 +1.07(+3.30%)
Dec 12, 2023 32.60 32.60 31.48 32.29 627,908 -0.22(-0.67%)
Dec 11, 2023 32.19 32.54 31.98 32.50 690,616 +0.09(+0.27%)
Dec 08, 2023 32.08 32.57 31.97 32.41 508,408 +0.25(+0.77%)
Dec 07, 2023 32.11 32.21 31.40 32.17 653,097 +0.31(+0.96%)
Dec 06, 2023 31.63 32.17 31.43 31.86 732,664 +0.52(+1.67%)
Dec 05, 2023 32.42 32.59 31.23 31.34 658,758 -1.21(-3.70%)
Dec 04, 2023 32.07 33.05 31.85 32.54 729,896 +0.06(+0.18%)
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.