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 (%)
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.