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 (%)
Mar 31, 2023 40.71 41.29 40.67 41.05 269,652 +0.53(+1.30%)
Mar 30, 2023 40.61 40.82 40.34 40.53 215,043 +0.15(+0.38%)
Mar 29, 2023 40.02 40.48 39.94 40.38 236,278 +0.66(+1.66%)
Mar 28, 2023 39.20 40.16 39.20 39.72 288,452 +0.36(+0.91%)
Mar 27, 2023 39.26 39.79 39.01 39.36 260,984 +0.26(+0.66%)
Mar 24, 2023 38.90 39.18 38.47 39.10 305,027 -0.02(-0.05%)
Mar 23, 2023 39.16 39.80 38.55 39.12 282,466 +0.03(+0.07%)
Mar 22, 2023 39.14 40.05 38.84 39.09 320,907 -0.23(-0.59%)
Mar 21, 2023 40.02 40.25 39.10 39.32 289,544 -0.39(-0.99%)
Mar 20, 2023 39.67 39.80 38.82 39.72 292,847 +0.22(+0.56%)
Mar 17, 2023 40.22 40.22 38.92 39.49 539,173 -0.70(-1.73%)
Mar 16, 2023 38.66 40.33 38.55 40.19 419,785 +1.08(+2.76%)
Mar 15, 2023 39.27 39.27 38.02 39.11 339,318 -0.83(-2.08%)
Mar 14, 2023 39.57 40.08 39.06 39.94 390,051 +0.85(+2.17%)
Mar 13, 2023 37.80 39.31 37.70 39.09 297,521 +0.86(+2.26%)
Mar 10, 2023 38.64 38.79 37.58 38.23 295,853 -0.57(-1.47%)
Mar 09, 2023 39.23 39.48 38.69 38.80 285,905 -0.37(-0.96%)
Mar 08, 2023 38.50 39.19 38.42 39.17 205,689 +0.61(+1.57%)
Mar 07, 2023 40.19 40.19 38.56 38.57 242,476 -1.53(-3.82%)
Mar 06, 2023 39.22 40.11 39.22 40.10 336,295 +0.95(+2.44%)
Mar 03, 2023 39.41 39.48 38.66 39.15 297,345 +0.15(+0.39%)
Mar 02, 2023 38.39 39.51 38.33 38.99 471,795 +0.22(+0.57%)
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.