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, 2023 35.86 35.86 35.35 35.65 614,375 +0.19(+0.54%)
Aug 30, 2023 35.44 35.93 35.42 35.46 407,376 -0.07(-0.20%)
Aug 29, 2023 35.48 35.67 35.20 35.53 454,330 +0.25(+0.70%)
Aug 28, 2023 35.47 35.95 35.28 35.29 522,228 -0.17(-0.49%)
Aug 25, 2023 34.92 35.63 34.75 35.46 773,621 +0.59(+1.69%)
Aug 24, 2023 35.53 35.65 34.61 34.87 813,399 -0.78(-2.19%)
Aug 23, 2023 35.20 35.83 35.11 35.65 811,698 +0.63(+1.79%)
Aug 22, 2023 35.45 35.55 34.84 35.02 642,430 -0.25(-0.70%)
Aug 21, 2023 35.90 35.90 34.32 35.27 1,175,653 -0.45(-1.25%)
Aug 18, 2023 35.35 35.83 35.02 35.71 841,048 +0.25(+0.69%)
Aug 17, 2023 36.30 36.40 35.43 35.47 701,400 -0.85(-2.35%)
Aug 16, 2023 36.94 37.19 36.03 36.32 505,677 -0.63(-1.70%)
Aug 15, 2023 38.34 38.34 36.86 36.95 506,995 -1.54(-3.99%)
Aug 14, 2023 38.67 38.67 37.99 38.49 239,290 -0.07(-0.19%)
Aug 11, 2023 38.62 38.67 38.09 38.56 369,607 +0.14(+0.35%)
Aug 10, 2023 38.16 38.62 38.08 38.42 407,031 +0.45(+1.20%)
Aug 09, 2023 38.48 38.79 37.83 37.97 489,688 +0.01(+0.02%)
Aug 08, 2023 37.69 38.09 37.33 37.96 503,957 -0.15(-0.38%)
Aug 07, 2023 38.90 38.90 37.05 38.10 780,255 -0.37(-0.97%)
Aug 04, 2023 38.00 39.20 38.00 38.48 724,381 +0.59(+1.56%)
Aug 03, 2023 38.85 39.30 37.62 37.89 1,318,440 -1.50(-3.81%)
Aug 02, 2023 40.89 40.89 39.30 39.38 668,656 -1.79(-4.35%)
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.