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 (%)
Feb 28, 2022 39.44 40.23 39.44 39.97 595,094 +0.32(+0.80%)
Feb 25, 2022 39.30 39.78 39.28 39.65 449,029 +0.98(+2.55%)
Feb 24, 2022 37.28 38.73 37.23 38.66 677,815 +0.88(+2.33%)
Feb 23, 2022 38.12 38.31 37.73 37.78 592,628 -0.02(-0.04%)
Feb 22, 2022 37.84 38.07 37.38 37.80 615,879 +0.00(+0.00%)
Feb 18, 2022 37.80 0 +0.42(+1.12%)
Feb 17, 2022 37.06 37.93 37.06 37.38 393,572 +0.06(+0.15%)
Feb 16, 2022 37.39 37.63 36.98 37.33 344,628 -0.07(-0.19%)
Feb 15, 2022 37.55 37.71 37.14 37.40 276,269 +0.04(+0.10%)
Feb 14, 2022 37.59 37.86 37.07 37.36 306,688 -0.18(-0.48%)
Feb 11, 2022 38.03 38.32 37.18 37.54 466,001 -0.47(-1.23%)
Feb 10, 2022 37.84 38.84 37.50 38.01 644,122 +0.04(+0.10%)
Feb 09, 2022 37.60 37.97 37.54 37.97 522,292 +0.54(+1.43%)
Feb 08, 2022 38.11 38.11 36.56 37.43 954,144 -0.60(-1.57%)
Feb 07, 2022 37.09 38.18 37.09 38.03 394,865 +0.78(+2.09%)
Feb 04, 2022 37.13 37.53 36.35 37.25 438,591 +0.11(+0.29%)
Feb 03, 2022 37.22 37.14 403,490 -0.21(-0.55%)
Feb 02, 2022 36.76 38.61 36.76 37.35 1,368,037 -0.06(-0.16%)
Feb 01, 2022 36.69 37.61 36.69 37.41 829,485 +0.45(+1.21%)
Jan 31, 2022 36.23 37.26 36.96 519,743 +0.60(+1.66%)
Jan 28, 2022 35.95 36.51 35.75 36.36 550,086 +0.36(+1.01%)
Jan 27, 2022 37.49 37.62 35.71 36.00 405,959 -0.96(-2.59%)
Jan 26, 2022 36.76 37.84 36.63 36.96 864,061 +0.52(+1.42%)
Jan 25, 2022 35.81 36.89 35.28 36.44 394,458 +0.03(+0.09%)
Jan 24, 2022 35.74 36.52 35.22 36.41 381,289 -0.05(-0.14%)
Jan 21, 2022 36.60 36.89 35.98 36.46 464,875 -0.31(-0.83%)
Jan 20, 2022 35.94 37.33 35.80 36.76 436,756 +0.91(+2.55%)
Jan 19, 2022 36.25 36.52 35.83 35.85 217,981 -0.42(-1.17%)
Jan 18, 2022 36.84 36.95 35.84 36.27 289,081 -0.82(-2.22%)
Jan 14, 2022 37.10 0 +0.62(+1.70%)
Jan 13, 2022 36.22 36.73 36.22 36.48 446,782 +0.20(+0.55%)
Jan 12, 2022 36.89 37.07 36.24 36.28 394,435 -0.45(-1.23%)
Jan 11, 2022 36.57 36.89 35.92 36.73 397,289 +0.41(+1.14%)
Jan 10, 2022 35.83 36.49 35.59 36.32 355,206 +0.47(+1.31%)
Jan 07, 2022 35.59 36.16 35.40 35.85 351,918 +0.14(+0.41%)
Jan 06, 2022 36.73 36.73 35.61 35.70 428,627 -0.75(-2.05%)
Jan 05, 2022 37.67 37.69 36.40 36.45 509,216 -1.08(-2.87%)
Jan 04, 2022 38.36 38.76 37.49 37.53 419,352 -1.30(-3.34%)
Jan 03, 2022 38.22 39.26 38.16 38.83 398,210 +0.78(+2.05%)
Dec 31, 2021 37.17 38.12 36.89 38.05 324,092 +1.03(+2.79%)
Dec 30, 2021 37.30 37.56 37.00 37.01 333,873 -0.31(-0.82%)
Dec 29, 2021 37.76 37.76 37.16 37.32 370,640 -0.47(-1.25%)
Dec 28, 2021 38.20 38.57 37.69 37.79 307,827 -0.46(-1.19%)
Dec 27, 2021 37.67 38.28 37.29 38.25 249,471 +0.76(+2.04%)
Dec 23, 2021 37.21 37.63 36.99 37.49 277,105 +0.44(+1.19%)
Dec 22, 2021 36.71 37.08 36.40 37.05 328,579 +0.50(+1.36%)
Dec 21, 2021 36.27 36.81 36.07 36.55 322,357 +0.62(+1.72%)
Dec 20, 2021 36.32 36.46 35.59 35.93 406,398 -0.93(-2.51%)
Dec 17, 2021 36.87 37.21 36.49 36.86 1,322,827 -0.12(-0.33%)
Dec 16, 2021 36.67 37.23 36.67 36.98 718,832 +0.41(+1.13%)
Dec 15, 2021 36.05 36.63 35.69 36.57 619,904 +0.27(+0.74%)
Dec 14, 2021 35.27 36.52 35.24 36.30 1,129,221 +0.90(+2.53%)
Dec 13, 2021 35.26 35.52 34.82 35.40 460,305 +0.12(+0.33%)
Dec 10, 2021 35.11 35.34 34.74 35.29 538,790 +0.33(+0.94%)
Dec 09, 2021 34.59 35.01 34.29 34.96 693,530 +0.39(+1.13%)
Dec 08, 2021 34.55 34.80 34.01 34.57 621,879 -0.07(-0.19%)
Dec 07, 2021 34.10 34.67 34.05 34.63 574,272 +0.91(+2.71%)
Dec 06, 2021 33.80 34.09 33.39 33.72 560,026 +0.30(+0.88%)
Dec 03, 2021 33.23 33.46 32.68 33.42 769,828 +0.45(+1.37%)
Dec 02, 2021 32.62 33.24 32.56 32.97 611,356 +0.45(+1.39%)
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.