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 (%)
Aug 31, 2021 33.31 33.86 33.16 33.83 329,606 +0.55(+1.65%)
Aug 30, 2021 33.12 33.34 32.56 33.28 352,688 +0.45(+1.37%)
Aug 27, 2021 32.45 33.04 32.44 32.83 378,825 +0.27(+0.83%)
Aug 26, 2021 32.97 33.24 32.33 32.56 355,586 -0.69(-2.09%)
Aug 25, 2021 34.04 34.04 33.00 33.25 434,512 -0.65(-1.91%)
Aug 24, 2021 33.72 34.49 33.28 33.90 355,452 +0.15(+0.43%)
Aug 23, 2021 33.28 34.18 32.95 33.76 451,666 +0.59(+1.78%)
Aug 20, 2021 32.79 33.31 32.61 33.17 422,057 +0.19(+0.59%)
Aug 19, 2021 32.88 33.20 32.79 32.97 378,059 -0.40(-1.19%)
Aug 18, 2021 33.59 33.67 33.29 33.37 304,325 -0.15(-0.44%)
Aug 17, 2021 33.43 33.52 33.21 33.52 259,798 -0.14(-0.42%)
Aug 16, 2021 33.53 33.67 33.35 33.66 239,901 +0.03(+0.09%)
Aug 13, 2021 33.81 33.81 33.53 33.63 229,344 -0.02(-0.05%)
Aug 12, 2021 34.01 34.01 33.41 33.64 304,532 -0.23(-0.68%)
Aug 11, 2021 33.83 34.28 33.55 33.87 387,840 -0.05(-0.14%)
Aug 10, 2021 34.13 34.23 33.52 33.92 452,572 +0.07(+0.20%)
Aug 09, 2021 33.41 34.46 33.34 33.85 521,097 +0.81(+2.45%)
Aug 06, 2021 33.72 33.72 32.99 33.04 415,272 -0.62(-1.83%)
Aug 05, 2021 33.69 33.95 33.54 33.66 583,619 +0.09(+0.28%)
Aug 04, 2021 33.49 33.67 33.48 33.56 358,514 +0.01(+0.02%)
Aug 03, 2021 34.33 34.33 33.42 33.56 487,142 -1.01(-2.93%)
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.