Skip to main content

Brookfield Infrastructure Partners LP Cl A (NY: BIPC )

41.44 -0.10 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 43.53 44.25 43.53 44.18 225,308 +0.50(+1.15%)
Jul 28, 2023 43.88 44.23 43.64 43.68 251,841 +0.09(+0.20%)
Jul 27, 2023 44.33 44.45 43.54 43.59 287,747 -0.73(-1.64%)
Jul 26, 2023 44.29 44.57 43.97 44.32 204,020 -0.08(-0.17%)
Jul 25, 2023 44.66 44.74 44.17 44.40 235,670 -0.17(-0.38%)
Jul 24, 2023 43.84 44.67 43.84 44.57 314,385 +0.71(+1.62%)
Jul 21, 2023 44.17 44.40 43.80 43.86 285,817 -0.15(-0.34%)
Jul 20, 2023 43.96 44.33 43.62 44.01 280,124 +0.03(+0.06%)
Jul 19, 2023 43.82 44.34 43.53 43.98 274,871 +0.04(+0.09%)
Jul 18, 2023 44.45 44.86 43.89 43.94 257,449 -0.31(-0.71%)
Jul 17, 2023 44.26 44.53 43.96 44.25 302,543 -0.11(-0.26%)
Jul 14, 2023 44.19 44.82 44.10 44.37 373,563 +0.02(+0.04%)
Jul 13, 2023 43.74 44.52 43.68 44.35 371,509 +0.60(+1.36%)
Jul 12, 2023 43.06 43.94 43.06 43.75 361,851 +1.04(+2.44%)
Jul 11, 2023 42.32 42.82 41.96 42.71 246,845 +0.36(+0.85%)
Jul 10, 2023 43.02 43.27 42.16 42.35 431,475 -0.73(-1.69%)
Jul 07, 2023 42.31 43.31 42.28 43.08 418,453 +0.61(+1.45%)
Jul 06, 2023 43.21 43.21 41.72 42.47 420,142 -1.08(-2.48%)
Jul 05, 2023 43.05 43.83 42.83 43.54 379,016 +0.49(+1.14%)
Jul 03, 2023 42.97 43.46 42.90 43.05 154,756 -0.05(-0.11%)
Jun 30, 2023 42.74 43.43 42.74 43.10 388,039 +0.38(+0.89%)
Jun 29, 2023 41.61 42.75 41.44 42.72 286,421 +0.84(+2.01%)
Jun 28, 2023 42.40 42.89 41.28 41.88 528,379 -0.77(-1.80%)
Jun 27, 2023 42.72 43.17 42.36 42.65 346,433 -0.33(-0.77%)
Jun 26, 2023 42.72 43.27 42.45 42.98 372,406 +0.28(+0.66%)
Jun 23, 2023 43.69 44.14 42.55 42.69 3,860,575 -1.30(-2.94%)
Jun 22, 2023 43.64 43.99 43.31 43.99 324,481 +0.36(+0.82%)
Jun 21, 2023 42.72 43.78 42.46 43.63 360,034 +0.71(+1.65%)
Jun 20, 2023 42.92 43.27 42.46 42.92 360,600 -0.30(-0.70%)
Jun 16, 2023 44.48 44.48 43.15 43.22 627,345 -0.82(-1.87%)
Jun 15, 2023 43.85 44.45 43.65 44.05 354,289 +2.82(+6.84%)
May 08, 2023 40.85 41.75 40.85 41.22 392,274 +0.61(+1.50%)
May 05, 2023 40.03 40.79 39.98 40.62 385,779 +1.00(+2.53%)
May 04, 2023 39.62 39.87 38.77 39.61 332,251 -0.21(-0.52%)
May 03, 2023 38.95 40.49 38.95 39.82 386,011 +0.86(+2.21%)
May 02, 2023 39.48 39.65 38.48 38.96 366,269 -0.75(-1.89%)
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.