Skip to main content

Brookfield Infrastructure Partners LP Cl A (NY: BIPC )

36.04 +0.85 (+2.42%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 24.49 24.68 24.11 24.32 1,100,908 -0.28(-1.15%)
Oct 30, 2023 24.75 25.14 24.06 24.60 1,114,790 +0.13(+0.54%)
Oct 27, 2023 25.43 25.52 24.23 24.47 1,857,658 -1.05(-4.11%)
Oct 26, 2023 26.15 26.54 25.43 25.52 2,177,930 -0.49(-1.89%)
Oct 25, 2023 27.38 27.76 25.59 26.01 2,044,620 -1.62(-5.88%)
Oct 24, 2023 27.95 28.21 27.54 27.63 1,792,884 -0.18(-0.64%)
Oct 23, 2023 27.75 28.65 27.73 27.81 912,124 -0.23(-0.81%)
Oct 20, 2023 27.52 28.08 27.50 28.04 1,009,569 +0.42(+1.54%)
Oct 19, 2023 28.52 28.59 27.35 27.62 914,320 -1.02(-3.56%)
Oct 18, 2023 28.79 28.91 28.21 28.64 760,678 -0.31(-1.08%)
Oct 17, 2023 28.84 29.61 28.84 28.95 771,275 -0.11(-0.39%)
Oct 16, 2023 29.41 29.63 28.45 29.06 1,962,832 -0.19(-0.65%)
Oct 13, 2023 31.71 31.71 29.07 29.25 1,621,524 -2.22(-7.05%)
Oct 12, 2023 32.09 32.23 31.35 31.47 1,027,988 -0.75(-2.32%)
Oct 11, 2023 32.23 32.50 31.88 32.21 728,110 +0.24(+0.74%)
Oct 10, 2023 31.69 32.13 31.32 31.98 1,832,230 +0.66(+2.11%)
Oct 09, 2023 30.75 31.79 30.58 31.32 1,099,677 -0.08(-0.24%)
Oct 06, 2023 31.43 31.54 30.18 31.39 2,376,967 -0.41(-1.28%)
Oct 05, 2023 31.33 32.37 31.31 31.80 1,395,261 +0.35(+1.11%)
Oct 04, 2023 31.11 31.52 30.62 31.45 1,159,889 +0.34(+1.09%)
Oct 03, 2023 31.13 31.37 30.84 31.11 944,827 -0.33(-1.05%)
Oct 02, 2023 33.28 33.38 31.11 31.44 1,098,988 -1.93(-5.77%)
Sep 29, 2023 34.63 34.73 33.22 33.37 1,097,735 -0.81(-2.38%)
Sep 28, 2023 33.79 34.34 33.37 34.18 2,206,431 +0.55(+1.63%)
Sep 27, 2023 35.41 35.72 33.34 33.63 4,343,978 -1.70(-4.81%)
Sep 26, 2023 35.42 35.62 35.05 35.33 1,395,426 -0.19(-0.53%)
Sep 25, 2023 35.34 35.55 35.40 35.52 542,958 +0.11(+0.32%)
Sep 22, 2023 35.20 35.52 35.03 35.41 1,015,371 +0.35(+1.00%)
Sep 21, 2023 34.74 35.37 34.71 35.06 975,373 +0.02(+0.05%)
Sep 20, 2023 35.34 35.48 34.92 35.04 1,164,670 -0.14(-0.40%)
Sep 19, 2023 35.74 35.88 35.17 35.18 608,994 -0.43(-1.22%)
Sep 18, 2023 35.62 35.77 35.16 35.61 609,515 -0.10(-0.29%)
Sep 15, 2023 36.25 36.42 35.63 35.72 1,768,275 -0.59(-1.61%)
Sep 14, 2023 35.62 36.60 35.62 36.30 827,220 +0.85(+2.40%)
Sep 13, 2023 35.26 35.52 34.77 35.45 631,823 +0.02(+0.05%)
Sep 12, 2023 35.23 35.85 35.11 35.43 556,977 -0.02(-0.05%)
Sep 11, 2023 34.64 35.58 34.62 35.45 555,752 +0.98(+2.85%)
Sep 08, 2023 35.07 35.15 34.46 34.47 475,529 -0.23(-0.65%)
Sep 07, 2023 34.37 34.92 34.08 34.70 510,603 +0.25(+0.74%)
Sep 06, 2023 35.26 35.26 34.18 34.44 722,104 -1.01(-2.85%)
Sep 05, 2023 36.10 36.10 34.83 35.45 673,328 -0.76(-2.11%)
Sep 01, 2023 36.86 37.17 36.06 36.22 608,186 -0.46(-1.26%)
Aug 31, 2023 36.90 36.90 36.37 36.68 597,183 +0.20(+0.54%)
Aug 30, 2023 36.46 36.96 36.44 36.48 395,976 -0.07(-0.20%)
Aug 29, 2023 36.50 36.69 36.21 36.55 441,617 +0.25(+0.70%)
Aug 28, 2023 36.49 36.98 36.29 36.30 507,614 -0.18(-0.49%)
Aug 25, 2023 35.93 36.66 35.75 36.48 751,973 +0.61(+1.69%)
Aug 24, 2023 36.55 36.68 35.61 35.87 790,638 -0.80(-2.19%)
Aug 23, 2023 36.21 36.86 36.12 36.68 788,984 +0.64(+1.79%)
Aug 22, 2023 36.47 36.58 35.84 36.03 624,453 -0.25(-0.70%)
Aug 21, 2023 36.94 36.94 35.31 36.28 1,142,755 -0.46(-1.25%)
Aug 18, 2023 36.37 36.86 36.03 36.74 817,513 +0.25(+0.69%)
Aug 17, 2023 37.34 37.44 36.45 36.49 681,773 -0.88(-2.35%)
Aug 16, 2023 38.00 38.27 37.07 37.37 491,527 -0.64(-1.70%)
Aug 15, 2023 39.44 39.44 37.92 38.01 492,808 -1.58(-3.99%)
Aug 14, 2023 39.78 39.78 39.09 39.59 232,594 -0.07(-0.19%)
Aug 11, 2023 39.73 39.78 39.19 39.67 359,265 +0.14(+0.35%)
Aug 10, 2023 39.26 39.73 39.17 39.53 395,641 +0.47(+1.20%)
Aug 09, 2023 39.58 39.91 38.92 39.06 475,985 +0.01(+0.02%)
Aug 08, 2023 38.77 39.19 38.41 39.05 489,855 -0.15(-0.38%)
Aug 07, 2023 40.02 40.02 38.12 39.20 758,422 -0.38(-0.97%)
Aug 04, 2023 39.10 40.33 39.10 39.58 704,111 +0.61(+1.56%)
Aug 03, 2023 39.97 40.43 38.70 38.98 1,281,546 -1.54(-3.81%)
Aug 02, 2023 42.07 42.07 40.43 40.52 649,945 -1.84(-4.35%)
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.