Indicators

Brookfield Infrastructure Partners LP Cl A (NY: BIPC )

35.36 -0.21 (-0.59%)

Official Closing Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	21.38	21.89	21.14	21.66	567,190	+0.17(+0.79%)
May 28, 2020	21.80	21.80	21.22	21.49	188,555	+0.26(+1.21%)
May 27, 2020	21.68	21.70	21.02	21.24	227,605	+0.05(+0.23%)
May 26, 2020	21.83	21.83	21.17	21.19	180,312	-0.24(-1.13%)
May 22, 2020	21.38	21.53	21.04	21.43	141,166	+0.05(+0.25%)
May 21, 2020	21.79	21.93	21.18	21.38	189,103	-0.44(-2.01%)
May 20, 2020	22.58	22.68	21.78	21.81	207,212	-0.52(-2.33%)
May 19, 2020	22.09	22.62	21.93	22.33	248,821	+0.28(+1.26%)
May 18, 2020	21.83	22.33	21.62	22.06	167,974	+0.82(+3.84%)
May 15, 2020	21.12	21.37	20.85	21.24	197,756	+0.12(+0.55%)
May 14, 2020	21.12	21.24	20.64	21.12	256,380	-0.29(-1.34%)
May 13, 2020	22.20	22.35	21.17	21.41	407,698	-0.94(-4.22%)
May 12, 2020	23.04	23.23	22.34	22.35	367,132	-0.44(-1.94%)
May 11, 2020	21.21	22.80	20.82	22.80	406,908	+1.67(+7.89%)
May 08, 2020	20.55	21.19	20.33	21.13	328,634	+0.97(+4.82%)
May 07, 2020	20.07	20.46	20.05	20.16	246,626	+0.15(+0.73%)
May 06, 2020	20.79	20.90	19.89	20.01	138,825	-0.77(-3.70%)
May 05, 2020	20.20	21.10	20.20	20.78	821,703	+0.53(+2.62%)
May 04, 2020	20.02	20.29	19.80	20.25	693,709	+0.13(+0.63%)

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.