Skip to main content

Brookfield Infrastructure Partners LP Cl A (NY: BIPC )

41.08 -1.66 (-3.88%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 30.15 30.37 29.75 29.81 784,722 -0.68(-2.21%)
Apr 29, 2024 30.79 30.95 30.27 30.48 444,264 -0.14(-0.45%)
Apr 26, 2024 31.01 31.08 30.47 30.62 338,484 -0.32(-1.04%)
Apr 25, 2024 30.82 31.00 30.32 30.94 569,117 -0.15(-0.47%)
Apr 24, 2024 30.91 31.14 30.52 31.09 469,049 +0.10(+0.32%)
Apr 23, 2024 30.62 31.37 30.62 30.99 548,928 +0.37(+1.21%)
Apr 22, 2024 30.21 31.12 30.07 30.62 565,627 +0.42(+1.39%)
Apr 19, 2024 29.14 30.29 29.14 30.20 768,768 +0.94(+3.21%)
Apr 18, 2024 29.08 29.45 28.79 29.26 816,734 +0.24(+0.84%)
Apr 17, 2024 28.48 29.41 28.29 29.02 1,160,578 +0.74(+2.63%)
Apr 16, 2024 28.51 28.61 27.86 28.27 1,375,311 -0.46(-1.60%)
Apr 15, 2024 29.38 29.64 28.46 28.73 1,259,033 -0.68(-2.30%)
Apr 12, 2024 30.04 30.28 29.23 29.41 889,121 -0.89(-2.94%)
Apr 11, 2024 31.09 31.23 30.28 30.30 1,622,555 -0.72(-2.33%)
Apr 10, 2024 31.99 32.27 30.78 31.02 973,507 -1.80(-5.48%)
Apr 09, 2024 33.00 33.27 32.65 32.82 389,396 +0.14(+0.42%)
Apr 08, 2024 33.11 33.19 32.41 32.69 570,832 -0.25(-0.77%)
Apr 05, 2024 32.09 32.99 31.93 32.94 600,302 +0.64(+1.97%)
Apr 04, 2024 33.22 33.31 32.29 32.30 526,394 -0.46(-1.40%)
Apr 03, 2024 33.72 34.13 32.58 32.76 997,969 -1.28(-3.76%)
Apr 02, 2024 34.44 34.53 33.44 34.05 699,949 -0.83(-2.38%)
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.