Skip to main content

Brookfield Infrastructure Partners LP Cl A (NY: BIPC )

33.32 -0.22 (-0.66%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 33.11 33.16 31.72 32.21 874,232 -0.93(-2.82%)
Oct 28, 2021 33.25 33.73 33.03 33.15 475,800 -0.04(-0.11%)
Oct 27, 2021 32.78 33.24 32.56 33.18 428,450 +0.52(+1.59%)
Oct 26, 2021 32.13 32.80 32.66 313,239 +0.64(+1.99%)
Oct 25, 2021 32.25 32.46 31.84 32.02 386,592 -0.21(-0.66%)
Oct 22, 2021 31.80 32.55 31.75 32.24 652,483 +0.45(+1.42%)
Oct 21, 2021 31.76 31.88 31.53 31.79 680,619 +0.09(+0.28%)
Oct 20, 2021 31.65 31.86 31.62 31.70 444,513 +0.10(+0.30%)
Oct 19, 2021 31.64 31.70 31.46 31.60 621,297 +0.07(+0.22%)
Oct 18, 2021 31.82 31.90 31.43 31.53 414,822 -0.28(-0.88%)
Oct 15, 2021 31.95 32.21 31.76 31.81 367,304 +0.04(+0.13%)
Oct 14, 2021 31.60 31.92 31.48 31.77 369,995 +0.46(+1.48%)
Oct 13, 2021 31.39 31.54 31.14 31.31 356,078 -0.03(-0.08%)
Oct 12, 2021 31.21 31.51 31.14 31.33 334,752 +0.12(+0.37%)
Oct 11, 2021 31.21 31.49 31.12 31.22 231,640 +0.01(+0.03%)
Oct 08, 2021 31.53 31.59 31.15 31.21 388,719 -0.19(-0.59%)
Oct 07, 2021 31.06 31.60 31.06 31.39 522,472 +0.25(+0.82%)
Oct 06, 2021 31.08 31.36 30.66 31.14 590,051 -0.29(-0.93%)
Oct 05, 2021 31.73 31.80 31.18 31.43 769,018 -0.22(-0.70%)
Oct 04, 2021 31.55 31.86 31.30 31.65 367,075 -0.04(-0.12%)
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.