Skip to main content

Brookfield Infrastructure Partners LP Cl A (NY: BIPC )

34.17 +0.85 (+2.57%)
Streaming Delayed Price Updated: 1:55 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 32.77 32.99 31.75 32.07 855,194 -0.92(-2.78%)
Nov 29, 2021 32.42 33.17 31.98 32.98 1,393,462 +1.38(+4.38%)
Nov 26, 2021 31.87 31.87 31.20 31.60 708,028 -0.65(-2.03%)
Nov 24, 2021 31.56 32.59 31.49 32.25 1,258,249 +0.72(+2.27%)
Nov 23, 2021 30.89 31.57 30.64 31.54 941,472 +0.81(+2.63%)
Nov 22, 2021 32.13 32.24 30.65 30.73 1,832,641 -1.79(-5.50%)
Nov 19, 2021 32.87 33.18 32.07 32.52 856,522 -0.55(-1.65%)
Nov 18, 2021 32.26 33.07 32.09 33.07 840,290 +0.84(+2.62%)
Nov 17, 2021 32.53 32.68 32.05 32.22 595,891 -0.31(-0.95%)
Nov 16, 2021 33.33 33.41 32.47 32.53 665,656 -0.80(-2.41%)
Nov 15, 2021 33.69 33.69 33.21 33.33 1,005,369 -0.12(-0.37%)
Nov 12, 2021 33.46 33.68 33.20 33.45 823,062 +0.06(+0.17%)
Nov 11, 2021 33.73 34.20 33.08 33.39 1,484,170 -1.13(-3.28%)
Nov 10, 2021 34.36 34.53 498,576 +0.18(+0.51%)
Nov 09, 2021 34.95 34.95 33.99 34.35 634,997 -0.44(-1.25%)
Nov 08, 2021 33.80 34.95 33.41 34.79 1,081,271 +1.46(+4.37%)
Nov 05, 2021 33.64 33.89 33.20 33.33 469,008 +0.07(+0.21%)
Nov 04, 2021 33.20 33.74 32.75 33.26 823,106 -0.18(-0.52%)
Nov 03, 2021 33.17 33.66 32.31 33.44 1,218,326 +0.27(+0.82%)
Nov 02, 2021 32.85 33.32 32.75 33.17 1,111,515 +0.24(+0.73%)
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.