Skip to main content

Brookfield Infrastructure Partners LP Cl A (NY: BIPC )

33.32 -0.22 (-0.66%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 41.08 41.74 41.08 41.42 403,771 +0.36(+0.89%)
Jun 29, 2023 39.98 41.08 39.82 41.06 298,033 +0.81(+2.01%)
Jun 28, 2023 40.75 41.22 39.68 40.25 549,801 -0.74(-1.80%)
Jun 27, 2023 41.06 41.48 40.71 40.98 360,478 -0.32(-0.77%)
Jun 26, 2023 41.06 41.58 40.79 41.30 387,505 +0.27(+0.66%)
Jun 23, 2023 41.98 42.42 40.89 41.03 4,017,090 -1.24(-2.94%)
Jun 22, 2023 41.94 42.27 41.62 42.27 337,637 +0.35(+0.82%)
Jun 21, 2023 41.06 42.07 40.81 41.93 374,631 +0.68(+1.65%)
Jun 20, 2023 41.25 41.58 40.80 41.25 375,219 -0.29(-0.70%)
Jun 16, 2023 42.75 42.75 41.47 41.54 652,779 -0.79(-1.87%)
Jun 15, 2023 42.14 42.72 41.95 42.33 368,652 +0.04(+0.09%)
Jun 14, 2023 42.89 43.42 42.12 42.29 413,915 -0.73(-1.69%)
Jun 13, 2023 43.06 43.65 42.97 43.02 336,835 -0.11(-0.25%)
Jun 12, 2023 43.61 43.69 43.12 43.13 314,876 -0.42(-0.96%)
Jun 09, 2023 43.24 43.83 43.19 43.55 231,914 +0.19(+0.44%)
Jun 08, 2023 43.40 43.43 42.95 43.36 231,892 -0.15(-0.36%)
Jun 07, 2023 43.10 43.68 43.09 43.51 440,381 +0.50(+1.16%)
Jun 06, 2023 42.67 43.39 42.67 43.01 387,100 +0.46(+1.09%)
Jun 05, 2023 42.69 43.14 42.38 42.55 255,071 -0.26(-0.62%)
Jun 02, 2023 42.04 42.90 41.85 42.81 384,121 +0.85(+2.04%)
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.