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 (%)
Dec 31, 2021 36.13 37.05 35.85 36.98 333,422 +1.00(+2.79%)
Dec 30, 2021 36.25 36.51 35.96 35.98 343,485 -0.30(-0.82%)
Dec 29, 2021 36.70 36.70 36.12 36.28 381,310 -0.46(-1.25%)
Dec 28, 2021 37.13 37.49 36.63 36.74 316,689 -0.44(-1.19%)
Dec 27, 2021 36.62 37.21 36.25 37.18 256,653 +0.74(+2.04%)
Dec 23, 2021 36.17 36.58 35.96 36.44 285,083 +0.43(+1.19%)
Dec 22, 2021 35.69 36.04 35.38 36.01 338,038 +0.48(+1.36%)
Dec 21, 2021 35.26 35.78 35.06 35.53 331,637 +0.60(+1.72%)
Dec 20, 2021 35.31 35.44 34.59 34.93 418,098 -0.90(-2.51%)
Dec 17, 2021 35.84 36.17 35.47 35.83 1,360,909 -0.12(-0.33%)
Dec 16, 2021 35.64 36.19 35.64 35.95 739,526 +0.40(+1.13%)
Dec 15, 2021 35.04 35.60 34.69 35.54 637,750 +0.26(+0.74%)
Dec 14, 2021 34.29 35.50 34.26 35.28 1,161,729 +0.87(+2.53%)
Dec 13, 2021 34.28 34.53 33.85 34.41 473,556 +0.11(+0.33%)
Dec 10, 2021 34.13 34.35 33.76 34.30 554,301 +0.32(+0.94%)
Dec 09, 2021 33.62 34.03 33.33 33.98 713,496 +0.38(+1.13%)
Dec 08, 2021 33.58 33.82 33.06 33.60 639,782 -0.06(-0.19%)
Dec 07, 2021 33.15 33.70 33.10 33.66 590,804 +0.89(+2.71%)
Dec 06, 2021 32.85 33.14 32.46 32.78 576,148 +0.29(+0.88%)
Dec 03, 2021 32.30 32.52 31.77 32.49 791,990 +0.44(+1.37%)
Dec 02, 2021 31.70 32.31 31.65 32.05 628,956 +0.44(+1.39%)
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.