Skip to main content

Brookfield Infrastructure Partners LP Cl A (NY: BIPC )

35.67 -0.14 (-0.39%)
Official Closing Price Updated: 7:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 35.66 36.21 35.52 35.67 422,851 -0.14(-0.39%)
Feb 22, 2024 37.04 37.19 35.72 35.81 364,883 -1.30(-3.50%)
Feb 21, 2024 36.77 37.36 36.74 37.11 411,322 +0.30(+0.81%)
Feb 20, 2024 36.31 36.95 36.02 36.81 346,594 +0.29(+0.79%)
Feb 16, 2024 35.89 36.58 35.78 36.52 364,410 +0.26(+0.72%)
Feb 15, 2024 35.31 36.56 35.31 36.26 519,633 +1.11(+3.16%)
Feb 14, 2024 34.91 35.24 34.39 35.15 421,076 +0.61(+1.77%)
Feb 13, 2024 35.57 35.83 34.07 34.54 926,547 -2.23(-6.06%)
Feb 12, 2024 36.32 37.39 36.29 36.77 597,991 +0.48(+1.32%)
Feb 09, 2024 36.15 36.30 35.52 36.29 353,979 +0.35(+0.97%)
Feb 08, 2024 36.05 36.21 35.47 35.94 333,819 -0.16(-0.44%)
Feb 07, 2024 36.57 36.72 35.77 36.10 462,434 -0.38(-1.04%)
Feb 06, 2024 35.89 36.68 35.50 36.48 402,981 +0.59(+1.64%)
Feb 05, 2024 35.48 36.04 35.05 35.89 592,200 -0.15(-0.42%)
Feb 02, 2024 35.27 36.19 35.15 36.04 563,852 +0.02(+0.06%)
Feb 01, 2024 35.67 36.34 34.78 36.02 643,507 +1.01(+2.88%)
Jan 31, 2024 36.00 36.20 34.86 35.01 634,229 -0.74(-2.07%)
Jan 30, 2024 35.62 35.93 35.27 35.75 402,812 -0.21(-0.58%)
Jan 29, 2024 35.21 36.34 34.83 35.96 556,836 +1.03(+2.95%)
Jan 26, 2024 35.70 35.95 34.93 34.93 432,656 -0.57(-1.61%)
Jan 25, 2024 35.35 35.77 34.92 35.50 596,704 +0.79(+2.28%)
Jan 24, 2024 36.48 36.48 34.60 34.71 549,216 -0.87(-2.45%)
Jan 23, 2024 35.47 35.96 35.11 35.58 449,743 +0.46(+1.31%)
Jan 22, 2024 34.95 35.71 34.71 35.12 523,368 +0.42(+1.21%)
Jan 19, 2024 34.17 34.74 33.50 34.70 507,432 +0.63(+1.85%)
Jan 18, 2024 33.93 34.29 33.63 34.07 509,957 +0.22(+0.65%)
Jan 17, 2024 34.29 34.49 33.37 33.85 552,526 -1.12(-3.20%)
Jan 16, 2024 34.74 35.36 34.49 34.97 533,617 -0.01(-0.03%)
Jan 12, 2024 36.09 36.45 34.77 34.98 347,900 -0.51(-1.44%)
Jan 11, 2024 35.84 35.96 34.84 35.49 560,303 -0.49(-1.36%)
Jan 10, 2024 35.19 36.27 35.18 35.98 463,952 +0.70(+1.98%)
Jan 09, 2024 35.75 35.76 34.79 35.28 588,618 -0.98(-2.70%)
Jan 08, 2024 35.15 36.41 34.54 36.26 651,066 +1.51(+4.35%)
Jan 05, 2024 34.61 35.40 34.29 34.75 375,894 +0.05(+0.14%)
Jan 04, 2024 34.93 35.07 34.59 34.70 337,935 -0.03(-0.09%)
Jan 03, 2024 35.03 35.20 34.67 34.73 470,507 -0.55(-1.56%)
Jan 02, 2024 34.85 36.21 34.85 35.28 733,794 +0.00(+0.00%)
Dec 29, 2023 35.07 35.45 34.88 35.28 671,374 -0.12(-0.34%)
Dec 28, 2023 35.01 35.62 34.95 35.40 499,947 +0.05(+0.14%)
Dec 27, 2023 35.85 36.11 35.31 35.35 484,480 -0.61(-1.70%)
Dec 26, 2023 35.84 36.09 35.62 35.96 369,065 +0.34(+0.95%)
Dec 22, 2023 35.66 36.31 35.47 35.62 675,440 +0.04(+0.11%)
Dec 21, 2023 34.89 35.76 34.82 35.58 602,687 +0.92(+2.65%)
Dec 20, 2023 34.70 35.54 34.60 34.66 750,445 -0.24(-0.69%)
Dec 19, 2023 35.20 35.92 34.64 34.90 641,677 +0.12(+0.35%)
Dec 18, 2023 34.73 35.10 34.15 34.78 639,078 -0.13(-0.37%)
Dec 15, 2023 36.00 36.00 34.62 34.91 1,308,168 -1.03(-2.87%)
Dec 14, 2023 34.52 35.95 34.33 35.94 915,628 +2.18(+6.46%)
Dec 13, 2023 32.82 33.82 31.82 33.76 810,726 +1.08(+3.30%)
Dec 12, 2023 33.00 33.00 31.86 32.68 620,324 -0.22(-0.67%)
Dec 11, 2023 32.58 32.94 32.37 32.90 682,275 +0.09(+0.27%)
Dec 08, 2023 32.47 32.97 32.36 32.81 502,268 +0.25(+0.77%)
Dec 07, 2023 32.50 32.60 31.78 32.56 645,209 +0.31(+0.96%)
Dec 06, 2023 32.02 32.56 31.81 32.25 723,815 +0.53(+1.67%)
Dec 05, 2023 32.82 32.99 31.61 31.72 650,801 -1.22(-3.70%)
Dec 04, 2023 32.46 33.45 32.24 32.94 721,080 +0.06(+0.18%)
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.