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 (%)
Mar 31, 2021 38.90 39.98 38.90 39.25 260,364 +0.50(+1.29%)
Mar 30, 2021 38.50 39.05 38.14 38.75 249,945 +0.15(+0.39%)
Mar 29, 2021 38.27 38.67 37.44 38.60 503,232 +0.22(+0.56%)
Mar 26, 2021 37.51 38.46 36.78 38.39 485,832 +1.43(+3.88%)
Mar 25, 2021 36.98 37.50 35.99 36.95 325,890 +0.08(+0.21%)
Mar 24, 2021 36.40 38.22 36.19 36.88 420,895 +0.85(+2.37%)
Mar 23, 2021 35.55 36.04 35.30 36.02 405,731 +0.12(+0.34%)
Mar 22, 2021 36.06 36.51 35.75 35.90 350,003 -0.12(-0.34%)
Mar 19, 2021 35.88 36.36 35.13 36.02 1,004,351 +0.49(+1.39%)
Mar 18, 2021 37.31 37.31 35.28 35.53 408,892 -2.08(-5.52%)
Mar 17, 2021 37.05 37.79 36.31 37.61 243,334 +0.41(+1.09%)
Mar 16, 2021 37.34 37.92 36.88 37.20 303,029 -0.43(-1.13%)
Mar 15, 2021 39.06 39.22 37.24 37.63 439,260 -1.53(-3.91%)
Mar 12, 2021 38.55 39.39 38.29 39.16 424,154 +0.42(+1.09%)
Mar 11, 2021 37.79 38.97 37.57 38.74 337,292 +1.25(+3.35%)
Mar 10, 2021 37.07 37.85 36.89 37.48 387,941 +0.48(+1.31%)
Mar 09, 2021 36.32 37.45 36.19 37.00 347,828 +0.87(+2.40%)
Mar 08, 2021 35.98 36.95 35.46 36.13 402,937 +0.24(+0.67%)
Mar 05, 2021 34.95 35.94 34.68 35.89 385,241 +0.94(+2.68%)
Mar 04, 2021 34.79 35.71 34.45 34.95 518,702 +0.21(+0.61%)
Mar 03, 2021 35.02 35.02 34.21 34.74 488,188 -0.11(-0.32%)
Mar 02, 2021 34.74 35.02 34.47 34.86 427,067 +0.17(+0.49%)
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.