Skip to main content

Brookfield Infrastructure Partners LP Cl A (NY: BIPC )

35.25 +0.06 (+0.17%)
Streaming Delayed Price Updated: 9:50 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 34.72 35.62 34.48 35.01 590,438 +0.42(+1.22%)
Feb 25, 2021 34.20 34.97 33.72 34.59 470,892 +0.96(+2.86%)
Feb 24, 2021 32.83 33.89 32.57 33.63 312,941 +0.76(+2.32%)
Feb 23, 2021 32.17 33.37 31.94 32.87 455,624 +0.64(+2.00%)
Feb 22, 2021 32.17 32.34 31.68 32.22 413,218 +0.20(+0.63%)
Feb 19, 2021 31.28 32.09 31.25 32.02 246,671 +0.71(+2.26%)
Feb 18, 2021 31.29 31.49 30.82 31.31 383,209 -0.05(-0.17%)
Feb 17, 2021 31.27 31.48 30.91 31.37 388,204 -0.18(-0.56%)
Feb 16, 2021 31.11 31.57 30.18 31.54 428,155 +0.65(+2.10%)
Feb 12, 2021 31.75 32.04 30.38 30.89 486,603 -1.18(-3.69%)
Feb 11, 2021 32.47 32.47 31.34 32.08 791,999 -0.59(-1.81%)
Feb 10, 2021 33.16 33.16 32.23 32.67 542,444 -0.23(-0.69%)
Feb 09, 2021 32.85 32.90 32.13 32.90 664,889 +0.03(+0.08%)
Feb 08, 2021 34.00 34.34 32.42 32.87 404,930 -1.14(-3.34%)
Feb 05, 2021 34.46 35.17 33.78 34.01 598,482 -0.23(-0.68%)
Feb 04, 2021 33.68 34.29 33.24 34.24 180,807 +0.51(+1.51%)
Feb 03, 2021 33.70 34.53 33.51 33.73 415,273 -0.25(-0.75%)
Feb 02, 2021 35.37 35.51 33.83 33.99 756,860 -1.29(-3.65%)
Feb 01, 2021 34.84 35.81 34.43 35.28 309,356 +0.44(+1.27%)
Jan 29, 2021 34.01 35.03 33.86 34.84 383,198 +0.59(+1.71%)
Jan 28, 2021 33.19 34.45 33.12 34.25 400,114 +0.84(+2.50%)
Jan 27, 2021 33.28 33.59 32.70 33.41 336,602 -0.61(-1.79%)
Jan 26, 2021 34.84 35.15 33.72 34.02 222,148 -0.73(-2.09%)
Jan 25, 2021 35.43 36.19 34.67 34.75 250,447 -1.01(-2.83%)
Jan 22, 2021 35.00 35.79 34.95 35.76 225,875 +0.51(+1.46%)
Jan 21, 2021 35.85 35.85 34.53 35.25 280,275 -0.50(-1.39%)
Jan 20, 2021 35.74 36.06 35.09 35.74 197,087 +0.27(+0.76%)
Jan 19, 2021 35.05 36.02 34.79 35.47 314,582 +0.57(+1.64%)
Jan 15, 2021 34.09 35.04 33.58 34.90 257,840 +0.66(+1.93%)
Jan 14, 2021 35.05 35.17 33.83 34.24 256,455 -0.56(-1.61%)
Jan 13, 2021 33.93 35.18 33.90 34.80 206,782 +0.63(+1.85%)
Jan 12, 2021 34.28 34.66 33.84 34.17 340,580 -0.10(-0.29%)
Jan 11, 2021 33.56 34.42 33.50 34.27 376,362 +0.27(+0.79%)
Jan 08, 2021 33.63 34.31 33.26 34.00 358,165 +0.24(+0.72%)
Jan 07, 2021 34.25 34.54 32.62 33.76 745,208 -0.53(-1.54%)
Jan 06, 2021 36.43 36.61 34.08 34.29 629,307 -2.20(-6.03%)
Jan 05, 2021 36.68 37.03 36.40 36.49 387,669 -0.02(-0.04%)
Jan 04, 2021 37.62 38.02 36.31 36.50 353,743 -1.04(-2.78%)
Dec 31, 2020 37.55 37.55 37.55 175,620 -0.02(-0.04%)
Dec 30, 2020 37.18 37.81 36.99 37.56 175,620 +0.38(+1.03%)
Dec 29, 2020 37.94 38.19 37.09 37.18 193,018 -0.47(-1.24%)
Dec 28, 2020 38.43 38.74 37.40 37.65 199,813 -0.53(-1.40%)
Dec 24, 2020 37.69 38.35 37.42 38.18 448,861 +0.36(+0.96%)
Dec 23, 2020 36.98 37.93 36.63 37.82 293,383 +1.41(+3.87%)
Dec 22, 2020 35.88 36.85 35.55 36.41 239,753 +0.64(+1.80%)
Dec 21, 2020 35.11 35.85 34.61 35.77 222,297 +0.07(+0.19%)
Dec 18, 2020 36.42 36.42 35.60 35.70 606,569 -0.50(-1.39%)
Dec 17, 2020 35.82 36.50 35.70 36.20 255,614 +0.71(+2.00%)
Dec 16, 2020 35.42 35.82 34.97 35.49 256,896 +0.23(+0.66%)
Dec 15, 2020 34.94 35.79 34.80 35.26 323,567 +0.33(+0.94%)
Dec 14, 2020 35.75 35.85 34.88 34.93 321,202 -0.39(-1.12%)
Dec 11, 2020 35.68 35.87 35.31 35.32 192,176 -0.53(-1.49%)
Dec 10, 2020 35.76 36.07 35.31 35.86 327,272 +0.10(+0.28%)
Dec 09, 2020 35.41 35.79 35.07 35.76 232,279 +0.59(+1.67%)
Dec 08, 2020 34.69 35.36 34.69 35.17 231,636 +0.22(+0.62%)
Dec 07, 2020 35.39 35.61 34.88 34.95 206,670 -0.52(-1.48%)
Dec 04, 2020 34.64 35.51 34.41 35.48 225,682 +1.20(+3.50%)
Dec 03, 2020 34.14 34.64 34.04 34.28 164,503 +0.29(+0.84%)
Dec 02, 2020 33.95 34.10 33.53 33.99 192,879 +0.15(+0.43%)
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.