Skip to main content

Brookfield Infrastructure Partners LP Cl A (NY: BIPC )

33.68 -0.29 (-0.85%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 29.65 29.65 28.51 29.33 928,642 -0.31(-1.05%)
Nov 29, 2023 30.08 30.48 29.26 29.64 889,768 +0.29(+0.97%)
Nov 28, 2023 29.14 29.81 29.14 29.36 770,554 +0.15(+0.50%)
Nov 27, 2023 29.31 29.54 28.90 29.21 746,441 -0.30(-1.03%)
Nov 24, 2023 29.25 29.69 29.12 29.51 371,367 +0.40(+1.39%)
Nov 22, 2023 29.01 29.40 28.63 29.11 649,163 +0.36(+1.24%)
Nov 21, 2023 29.02 29.27 28.50 28.75 544,567 -0.46(-1.57%)
Nov 20, 2023 29.15 29.66 28.59 29.21 1,065,334 +0.10(+0.35%)
Nov 17, 2023 29.28 29.49 28.90 29.11 775,154 -0.02(-0.06%)
Nov 16, 2023 29.03 29.33 28.65 29.13 1,032,247 -0.06(-0.22%)
Nov 15, 2023 28.04 29.29 28.04 29.19 1,219,406 +1.04(+3.68%)
Nov 14, 2023 27.86 28.23 27.39 28.16 1,217,491 +1.38(+5.14%)
Nov 13, 2023 27.10 27.28 26.61 26.78 692,576 -0.40(-1.49%)
Nov 10, 2023 27.28 27.60 26.66 27.18 878,296 -0.06(-0.24%)
Nov 09, 2023 28.59 28.59 27.15 27.25 768,693 -1.21(-4.26%)
Nov 08, 2023 27.57 28.50 27.18 28.46 1,391,711 +0.95(+3.47%)
Nov 07, 2023 28.30 28.30 27.32 27.50 1,060,231 -1.01(-3.54%)
Nov 06, 2023 28.02 28.73 27.99 28.51 1,205,788 +0.41(+1.47%)
Nov 03, 2023 29.05 29.05 27.63 28.10 1,753,141 -0.11(-0.39%)
Nov 02, 2023 26.38 28.54 26.38 28.21 2,050,188 +2.12(+8.13%)
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.