Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	33.12	33.48	32.94	33.32	710,942	-0.11(-0.34%)
Dec 28, 2023	33.06	33.64	33.00	33.43	529,411	+0.05(+0.14%)
Dec 27, 2023	33.85	34.10	33.35	33.38	513,033	-0.58(-1.70%)
Dec 26, 2023	33.85	34.08	33.64	33.96	390,816	+0.32(+0.95%)
Dec 22, 2023	33.68	34.29	33.50	33.64	715,247	+0.04(+0.11%)
Dec 21, 2023	32.95	33.77	32.88	33.60	638,207	+0.87(+2.65%)
Dec 20, 2023	32.77	33.56	32.67	32.73	794,673	-0.23(-0.69%)
Dec 19, 2023	33.24	33.92	32.71	32.96	679,494	+0.11(+0.34%)
Dec 18, 2023	32.80	33.15	32.25	32.84	676,742	-0.12(-0.37%)
Dec 15, 2023	34.00	34.00	32.69	32.97	1,385,266	-0.97(-2.87%)
Dec 14, 2023	32.60	33.95	32.42	33.94	969,591	+2.06(+6.46%)
Dec 13, 2023	30.99	31.94	30.05	31.88	858,507	+1.02(+3.30%)
Dec 12, 2023	31.16	31.16	30.09	30.86	656,883	-0.21(-0.67%)
Dec 11, 2023	30.77	31.11	30.57	31.07	722,485	+0.09(+0.27%)
Dec 08, 2023	30.66	31.14	30.56	30.98	531,869	+0.24(+0.77%)
Dec 07, 2023	30.69	30.79	30.01	30.75	683,235	+0.29(+0.96%)
Dec 06, 2023	30.24	30.75	30.04	30.46	766,473	+0.50(+1.67%)
Dec 05, 2023	30.99	31.15	29.85	29.95	689,156	-1.15(-3.70%)
Dec 04, 2023	30.65	31.59	30.45	31.11	763,577	+0.06(+0.18%)

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.