Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brookfield Infrastructure Partners LP Cl A (NY: BIPC )

34.45 +0.65 (+1.91%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2020 34.59 34.82 33.77 34.16 842,084 -0.32(-0.92%)
Nov 27, 2020 35.16 35.48 34.47 34.47 141,276 -0.45(-1.29%)
Nov 25, 2020 34.98 35.12 34.67 34.92 196,933 -0.20(-0.57%)
Nov 24, 2020 34.38 35.42 34.33 35.12 346,980 +1.07(+3.15%)
Nov 23, 2020 33.65 34.26 33.38 34.05 403,708 +0.71(+2.13%)
Nov 20, 2020 32.61 33.34 32.61 33.34 268,924 +0.51(+1.57%)
Nov 19, 2020 33.19 33.19 32.57 32.83 315,362 -0.49(-1.47%)
Nov 18, 2020 33.45 33.80 33.31 33.31 347,482 -0.10(-0.30%)
Nov 17, 2020 33.90 33.90 33.22 33.42 274,049 -0.39(-1.15%)
Nov 16, 2020 33.70 34.08 33.31 33.80 426,390 +0.54(+1.64%)
Nov 13, 2020 33.69 33.77 33.03 33.26 315,133 -0.07(-0.21%)
Nov 12, 2020 34.11 34.20 33.21 33.33 356,987 -1.06(-3.08%)
Nov 11, 2020 34.41 35.24 34.19 34.39 411,153 +0.08(+0.22%)
Nov 10, 2020 32.51 34.37 32.28 34.31 571,782 +1.75(+5.39%)
Nov 09, 2020 32.77 34.20 32.50 32.56 737,619 +1.35(+4.31%)
Nov 06, 2020 31.28 31.51 30.77 31.21 211,014 +0.11(+0.36%)
Nov 05, 2020 30.05 31.40 29.97 31.10 372,853 +1.41(+4.74%)
Nov 04, 2020 29.58 29.96 29.10 29.69 257,273 +0.17(+0.56%)
Nov 03, 2020 28.84 29.66 28.84 29.53 357,797 +1.11(+3.90%)
Nov 02, 2020 27.75 28.47 27.75 28.42 252,259 +0.95(+3.47%)
Oct 30, 2020 27.55 27.55 27.02 27.47 385,736 -0.16(-0.58%)
Oct 29, 2020 27.16 27.88 26.48 27.63 349,463 +0.28(+1.03%)
Oct 28, 2020 28.24 28.77 27.34 27.34 508,636 -1.41(-4.91%)
Oct 27, 2020 28.82 28.92 28.52 28.76 234,141 -0.21(-0.71%)
Oct 26, 2020 29.21 29.34 28.57 28.96 220,288 -0.43(-1.46%)
Oct 23, 2020 29.65 29.66 29.02 29.39 187,216 -0.16(-0.53%)
Oct 22, 2020 29.22 29.63 29.21 29.55 225,605 +0.34(+1.17%)
Oct 21, 2020 29.37 29.51 29.15 29.20 225,440 +0.03(+0.10%)
Oct 20, 2020 29.10 29.66 28.83 29.17 233,060 +0.27(+0.92%)
Oct 19, 2020 29.03 29.18 28.66 28.91 269,738 +0.10(+0.33%)
Oct 16, 2020 28.40 28.86 28.08 28.81 297,879 +0.60(+2.13%)
Oct 15, 2020 28.11 28.39 28.11 28.21 271,011 -0.03(-0.09%)
Oct 14, 2020 28.10 28.43 27.65 28.24 282,597 +0.13(+0.47%)
Oct 13, 2020 28.51 28.67 27.99 28.11 283,878 -0.52(-1.81%)
Oct 12, 2020 28.20 28.74 28.18 28.63 224,062 +0.42(+1.50%)
Oct 09, 2020 28.72 28.96 28.20 28.20 546,774 -0.52(-1.81%)
Oct 08, 2020 29.50 29.64 28.52 28.72 462,189 -0.44(-1.50%)
Oct 07, 2020 28.69 29.85 28.62 29.16 500,396 +0.64(+2.25%)
Oct 06, 2020 28.78 28.86 28.27 28.52 365,111 +0.02(+0.05%)
Oct 05, 2020 28.02 28.58 27.69 28.50 328,314 +0.75(+2.69%)
Oct 02, 2020 27.62 27.91 27.48 27.76 199,313 -0.14(-0.49%)
Oct 01, 2020 27.99 28.33 27.70 27.89 375,412 -0.04(-0.13%)
Sep 30, 2020 28.20 28.40 27.67 27.93 435,920 -0.12(-0.43%)
Sep 29, 2020 28.38 28.39 27.89 28.05 234,075 -0.21(-0.73%)
Sep 28, 2020 28.19 28.59 28.05 28.26 221,565 +0.44(+1.58%)
Sep 25, 2020 27.19 28.01 26.85 27.82 261,388 +0.75(+2.76%)
Sep 24, 2020 26.98 27.31 26.70 27.07 175,604 +0.02(+0.06%)
Sep 23, 2020 27.56 27.59 26.94 27.06 480,613 -0.37(-1.36%)
Sep 22, 2020 27.34 27.52 26.83 27.43 170,378 +0.20(+0.74%)
Sep 21, 2020 27.83 27.92 26.74 27.23 378,111 -1.24(-4.34%)
Sep 18, 2020 28.06 28.58 27.78 28.46 787,934 +0.28(+0.98%)
Sep 17, 2020 27.78 28.21 27.53 28.19 348,432 +0.41(+1.47%)
Sep 16, 2020 28.14 28.32 27.63 27.78 306,933 -0.21(-0.76%)
Sep 15, 2020 27.38 28.18 27.24 27.99 334,896 +0.82(+3.01%)
Sep 14, 2020 26.65 27.28 26.65 27.17 354,727 +0.65(+2.45%)
Sep 11, 2020 25.93 26.74 25.81 26.52 341,312 +0.60(+2.29%)
Sep 10, 2020 26.64 26.64 25.88 25.93 373,274 -0.49(-1.85%)
Sep 09, 2020 25.69 26.88 25.68 26.42 419,806 +0.78(+3.03%)
Sep 08, 2020 25.72 25.97 25.36 25.64 320,020 -0.18(-0.70%)
Sep 04, 2020 26.15 26.39 25.81 25.82 279,039 -0.25(-0.95%)
Sep 03, 2020 26.56 26.68 25.96 26.07 301,953 -0.64(-2.40%)
Sep 02, 2020 25.68 26.80 25.57 26.71 356,150 +1.27(+4.97%)
Sep 01, 2020 25.04 25.53 24.63 25.44 343,605 +0.27(+1.08%)
Aug 31, 2020 25.45 25.64 25.17 25.17 272,992 -0.30(-1.17%)
Aug 28, 2020 26.04 26.04 25.40 25.47 155,881 +0.23(+0.91%)
Aug 27, 2020 25.41 25.47 25.16 25.24 218,962 -0.03(-0.12%)
Aug 26, 2020 25.26 25.39 24.95 25.27 247,795 +0.00(+0.02%)
Aug 25, 2020 26.28 26.34 24.88 25.26 389,385 -0.81(-3.12%)
Aug 24, 2020 25.64 26.19 25.40 26.08 465,603 +0.72(+2.84%)
Aug 21, 2020 24.97 25.50 24.83 25.36 297,637 +0.15(+0.59%)
Aug 20, 2020 24.94 25.26 24.51 25.21 373,788 +0.15(+0.61%)
Aug 19, 2020 24.67 25.24 24.61 25.06 538,636 +0.54(+2.19%)
Aug 18, 2020 24.87 24.91 24.43 24.52 245,607 -0.17(-0.70%)
Aug 17, 2020 24.95 24.96 24.68 24.69 343,689 -0.10(-0.42%)
Aug 14, 2020 25.33 25.33 24.67 24.79 375,493 -0.53(-2.10%)
Aug 13, 2020 25.65 25.66 25.20 25.33 363,068 -0.16(-0.62%)
Aug 12, 2020 24.73 25.69 24.73 25.48 374,051 +0.77(+3.13%)
Aug 11, 2020 24.42 25.06 24.36 24.71 323,512 +0.51(+2.12%)
Aug 10, 2020 23.77 24.26 23.77 24.20 248,166 +0.59(+2.49%)
Aug 07, 2020 23.34 23.78 23.29 23.61 348,122 +0.02(+0.08%)
Aug 06, 2020 23.51 23.76 23.18 23.59 261,387 +0.03(+0.13%)
Aug 05, 2020 22.98 23.58 22.98 23.56 422,882 +0.73(+3.22%)
Aug 04, 2020 23.10 23.11 22.75 22.83 314,512 -0.22(-0.96%)
Aug 03, 2020 22.61 23.05 22.36 23.05 257,042 +0.54(+2.39%)
Jul 31, 2020 22.19 22.52 22.05 22.51 348,933 +0.13(+0.60%)
Jul 30, 2020 22.96 22.96 22.03 22.38 315,629 -0.36(-1.56%)
Jul 29, 2020 23.23 23.23 22.47 22.73 378,998 -0.26(-1.12%)
Jul 28, 2020 22.80 23.35 22.79 22.99 331,046 -0.01(-0.06%)
Jul 27, 2020 22.95 23.09 22.73 23.00 338,785 +0.08(+0.34%)
Jul 24, 2020 23.23 23.23 22.86 22.92 341,634 -0.28(-1.21%)
Jul 23, 2020 23.34 23.42 23.12 23.21 325,931 -0.06(-0.28%)
Jul 22, 2020 23.08 23.50 22.87 23.27 437,324 -0.74(-3.10%)
Jul 21, 2020 23.80 24.33 23.55 24.01 339,989 +0.49(+2.10%)
Jul 20, 2020 23.79 24.06 23.50 23.52 261,296 -0.40(-1.67%)
Jul 17, 2020 23.25 24.01 23.25 23.92 348,730 +0.49(+2.08%)
Jul 16, 2020 23.45 23.49 23.14 23.43 250,546 -0.07(-0.29%)
Jul 15, 2020 23.28 23.58 23.18 23.50 461,889 +0.61(+2.65%)
Jul 14, 2020 22.17 22.90 22.09 22.90 426,987 +0.71(+3.20%)
Jul 13, 2020 21.56 22.36 21.51 22.18 406,518 +0.78(+3.66%)
Jul 10, 2020 21.32 21.64 21.26 21.40 401,648 -0.01(-0.07%)
Jul 09, 2020 22.03 22.12 21.31 21.42 761,168 -0.65(-2.95%)
Jul 08, 2020 22.45 22.63 21.82 22.07 477,730 -0.44(-1.97%)
Jul 07, 2020 22.36 22.96 22.32 22.51 360,970 -0.10(-0.44%)
Jul 06, 2020 22.34 22.68 22.26 22.61 614,728 +0.37(+1.69%)
Jul 02, 2020 22.47 22.70 22.12 22.23 519,445 +0.07(+0.33%)
Jul 01, 2020 22.50 22.71 22.05 22.16 359,315 -0.30(-1.34%)
Jun 30, 2020 21.91 22.55 21.68 22.46 745,031 +0.64(+2.92%)
Jun 29, 2020 21.90 22.31 21.56 21.82 919,441 -0.05(-0.25%)
Jun 26, 2020 23.45 23.45 21.83 21.88 8,360,809 -1.72(-7.27%)
Jun 25, 2020 24.24 24.37 23.36 23.60 1,148,533 -0.65(-2.67%)
Jun 24, 2020 24.59 24.89 24.20 24.24 742,909 -0.49(-1.99%)
Jun 23, 2020 25.09 25.28 24.61 24.73 793,065 -0.08(-0.34%)
Jun 22, 2020 24.97 25.30 24.68 24.82 808,786 -0.13(-0.53%)
Jun 19, 2020 24.93 25.52 24.75 24.95 1,035,850 +0.29(+1.18%)
Jun 18, 2020 24.38 24.75 24.12 24.66 533,062 +0.19(+0.79%)
Jun 17, 2020 24.40 24.48 24.07 24.47 387,258 +0.05(+0.22%)
Jun 16, 2020 24.24 24.75 23.87 24.41 754,275 +0.82(+3.47%)
Jun 15, 2020 22.99 23.72 22.73 23.60 604,319 +0.26(+1.12%)
Jun 12, 2020 23.70 24.10 23.24 23.33 630,553 +0.24(+1.02%)
Jun 11, 2020 23.86 24.30 23.10 23.10 582,661 -1.28(-5.24%)
Jun 10, 2020 24.54 24.75 24.09 24.37 563,467 -0.17(-0.68%)
Jun 09, 2020 25.15 25.22 24.38 24.54 646,973 -0.75(-2.96%)
Jun 08, 2020 24.66 25.55 24.58 25.29 809,873 +0.98(+4.04%)
Jun 05, 2020 24.02 24.52 23.99 24.31 241,880 +0.63(+2.64%)
Jun 04, 2020 23.50 24.39 23.19 23.68 869,936 +0.25(+1.07%)
Jun 03, 2020 22.93 23.74 22.75 23.43 646,683 +0.59(+2.59%)
Jun 02, 2020 22.19 22.96 22.02 22.84 401,759 +0.85(+3.88%)
Jun 01, 2020 21.23 22.11 21.14 21.99 876,997 +0.58(+2.72%)
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%)
May 01, 2020 19.75 19.93 19.48 19.89 263,225 -0.22(-1.07%)
Apr 30, 2020 20.04 20.37 19.62 20.10 639,858 -0.09(-0.45%)
Apr 29, 2020 19.02 20.20 19.00 20.19 636,178 +1.29(+6.83%)
Apr 28, 2020 19.12 19.45 18.83 18.90 426,929 -0.15(-0.78%)
Apr 27, 2020 18.12 19.14 18.08 19.05 399,588 +0.93(+5.11%)
Apr 24, 2020 18.05 18.45 18.01 18.12 821,121 -0.16(-0.89%)
Apr 23, 2020 18.56 18.67 18.20 18.29 337,986 -0.12(-0.65%)
Apr 22, 2020 18.16 18.61 18.15 18.41 334,889 +0.34(+1.86%)
Apr 21, 2020 18.16 18.28 17.86 18.07 687,161 -0.40(-2.18%)
Apr 20, 2020 19.04 19.09 18.13 18.47 407,591 -0.86(-4.47%)
Apr 17, 2020 18.67 19.34 18.41 19.34 370,889 +1.29(+7.16%)
Apr 16, 2020 18.18 18.23 17.83 18.05 539,580 +0.00(+0.03%)
Apr 15, 2020 19.07 19.13 17.91 18.04 508,004 -1.14(-5.93%)
Apr 14, 2020 19.35 19.53 18.76 19.18 549,066 -0.12(-0.65%)
Apr 13, 2020 19.57 19.57 18.67 19.30 541,744 -0.35(-1.78%)
Apr 09, 2020 19.16 19.90 18.97 19.65 693,673 +0.74(+3.94%)
Apr 08, 2020 18.31 19.45 18.10 18.91 836,854 +0.48(+2.61%)
Apr 07, 2020 18.50 18.90 17.86 18.43 677,923 +0.63(+3.56%)
Apr 06, 2020 17.32 18.05 17.32 17.80 790,459 +0.85(+5.02%)
Apr 03, 2020 17.57 17.70 16.67 16.95 903,171 -0.62(-3.55%)
Apr 02, 2020 16.47 18.10 16.42 17.57 646,838 +1.15(+6.99%)
Apr 01, 2020 17.19 17.19 16.33 16.42 598,512 +0.80(+5.10%)
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.