Skip to main content

Brookfield Infrastructure Partners LP Cl A (NY: BIPC )

36.04 +0.85 (+2.42%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 41.88 42.48 41.84 42.23 262,107 +0.54(+1.30%)
Mar 30, 2023 41.78 42.00 41.50 41.69 209,025 +0.16(+0.38%)
Mar 29, 2023 41.17 41.65 41.09 41.54 229,666 +0.68(+1.66%)
Mar 28, 2023 40.33 41.32 40.33 40.86 280,380 +0.37(+0.91%)
Mar 27, 2023 40.39 40.93 40.13 40.49 253,681 +0.27(+0.66%)
Mar 24, 2023 40.02 40.31 39.58 40.23 296,491 -0.02(-0.05%)
Mar 23, 2023 40.29 40.94 39.66 40.24 274,562 +0.03(+0.07%)
Mar 22, 2023 40.26 41.20 39.96 40.22 311,927 -0.24(-0.59%)
Mar 21, 2023 41.17 41.41 40.23 40.46 281,441 -0.40(-0.99%)
Mar 20, 2023 40.81 40.94 39.94 40.86 284,652 +0.23(+0.56%)
Mar 17, 2023 41.37 41.37 40.04 40.63 524,085 -0.72(-1.73%)
Mar 16, 2023 39.77 41.49 39.66 41.35 408,038 +1.11(+2.76%)
Mar 15, 2023 40.40 40.40 39.12 40.24 329,822 -0.85(-2.08%)
Mar 14, 2023 40.71 41.24 40.18 41.09 379,136 +0.87(+2.17%)
Mar 13, 2023 38.89 40.44 38.78 40.22 289,195 +0.89(+2.26%)
Mar 10, 2023 39.75 39.91 38.66 39.33 287,574 -0.59(-1.47%)
Mar 09, 2023 40.35 40.62 39.80 39.91 277,905 -0.39(-0.96%)
Mar 08, 2023 39.61 40.32 39.53 40.30 199,933 +0.62(+1.57%)
Mar 07, 2023 41.35 41.35 39.67 39.68 235,691 -1.58(-3.82%)
Mar 06, 2023 40.35 41.26 40.35 41.25 326,884 +0.98(+2.44%)
Mar 03, 2023 40.55 40.61 39.77 40.27 289,024 +0.16(+0.39%)
Mar 02, 2023 39.49 40.65 39.43 40.12 458,593 +0.23(+0.57%)
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.