Skip to main content

Brookfield Infrastructure Partners LP Cl A (NY: BIPC )

33.68 -0.29 (-0.85%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 39.90 40.08 38.99 39.11 354,564 -1.08(-2.69%)
Apr 28, 2022 40.09 40.82 39.53 40.19 306,182 +0.55(+1.39%)
Apr 27, 2022 39.77 40.32 39.39 39.64 643,508 -0.34(-0.84%)
Apr 26, 2022 41.29 41.29 39.40 39.98 891,840 -1.46(-3.51%)
Apr 25, 2022 41.19 41.50 40.18 41.43 307,754 -0.12(-0.29%)
Apr 22, 2022 42.26 42.41 41.43 41.56 289,014 -0.88(-2.07%)
Apr 21, 2022 43.72 43.72 42.26 42.43 1,047,970 -1.05(-2.41%)
Apr 20, 2022 43.88 44.37 43.42 43.48 368,170 +0.13(+0.29%)
Apr 19, 2022 43.41 44.03 43.24 43.35 282,038 +0.07(+0.15%)
Apr 18, 2022 43.10 43.49 42.44 43.29 494,632 +0.08(+0.18%)
Apr 14, 2022 42.00 43.51 41.88 43.21 647,651 +1.36(+3.26%)
Apr 13, 2022 41.46 41.88 41.33 41.85 397,392 +0.50(+1.21%)
Apr 12, 2022 41.46 42.28 41.27 41.35 469,936 -0.03(-0.08%)
Apr 11, 2022 42.07 42.07 41.16 41.38 272,590 -0.89(-2.10%)
Apr 08, 2022 41.66 42.65 41.66 42.27 350,742 +0.37(+0.88%)
Apr 07, 2022 41.77 41.94 41.16 41.90 269,150 +0.33(+0.78%)
Apr 06, 2022 41.88 42.07 41.35 41.57 536,824 -0.36(-0.85%)
Apr 05, 2022 42.61 43.44 41.92 41.93 348,947 -0.53(-1.26%)
Apr 04, 2022 42.50 42.72 41.55 42.47 264,713 +0.06(+0.13%)
Apr 01, 2022 41.86 42.41 41.69 42.41 308,203 +0.81(+1.94%)
Mar 31, 2022 41.75 42.01 41.54 41.61 359,891 -0.29(-0.68%)
Mar 30, 2022 41.55 41.89 41.26 41.89 458,390 +0.31(+0.76%)
Mar 29, 2022 41.60 41.82 40.99 41.58 265,036 +0.31(+0.76%)
Mar 28, 2022 40.82 41.35 40.67 41.26 385,568 +0.46(+1.14%)
Mar 25, 2022 40.11 40.84 39.84 40.80 442,711 +0.81(+2.03%)
Mar 24, 2022 38.90 40.01 38.58 39.99 522,957 +1.20(+3.09%)
Mar 23, 2022 39.66 39.66 38.77 38.79 238,158 -0.84(-2.13%)
Mar 22, 2022 39.44 39.77 39.09 39.64 310,803 +0.41(+1.04%)
Mar 21, 2022 38.68 39.70 38.68 39.23 409,887 +0.43(+1.11%)
Mar 18, 2022 38.83 39.28 38.57 38.80 1,113,250 +0.17(+0.43%)
Mar 17, 2022 38.21 38.97 38.15 38.63 1,104,917 +0.15(+0.39%)
Mar 16, 2022 38.49 38.97 37.97 38.48 661,644 +0.19(+0.49%)
Mar 15, 2022 38.49 38.49 37.70 38.30 428,025 -0.05(-0.13%)
Mar 14, 2022 39.17 39.54 38.19 38.35 474,484 -0.70(-1.79%)
Mar 11, 2022 39.21 39.44 39.04 39.05 390,334 -0.14(-0.35%)
Mar 10, 2022 39.55 39.62 38.92 39.18 368,080 -0.52(-1.31%)
Mar 09, 2022 39.42 40.04 39.33 39.70 633,495 +0.38(+0.97%)
Mar 08, 2022 39.38 40.56 39.31 39.32 507,437 -0.03(-0.08%)
Mar 07, 2022 38.41 39.49 38.00 39.36 624,443 +0.98(+2.56%)
Mar 04, 2022 38.75 39.08 37.93 38.37 443,907 -0.68(-1.75%)
Mar 03, 2022 39.67 39.72 38.98 39.06 413,719 -0.25(-0.63%)
Mar 02, 2022 38.91 39.77 38.91 39.31 334,317 +0.47(+1.21%)
Mar 01, 2022 38.71 39.55 38.59 38.84 500,616 -0.01(-0.03%)
Feb 28, 2022 38.34 39.10 38.34 38.85 612,226 +0.31(+0.80%)
Feb 25, 2022 38.20 38.67 38.18 38.54 461,956 +0.96(+2.55%)
Feb 24, 2022 36.24 37.64 36.19 37.58 697,328 +0.86(+2.33%)
Feb 23, 2022 37.05 37.24 36.67 36.73 609,689 -0.02(-0.04%)
Feb 22, 2022 36.79 37.01 36.33 36.74 633,609 +0.00(+0.00%)
Feb 18, 2022 36.74 0 +0.41(+1.12%)
Feb 17, 2022 36.03 36.86 36.03 36.34 404,902 +0.05(+0.15%)
Feb 16, 2022 36.35 36.57 35.95 36.28 354,549 -0.07(-0.19%)
Feb 15, 2022 36.50 36.66 36.10 36.35 284,223 +0.04(+0.10%)
Feb 14, 2022 36.54 36.80 36.03 36.31 315,517 -0.17(-0.48%)
Feb 11, 2022 36.97 37.25 36.14 36.49 479,417 -0.46(-1.23%)
Feb 10, 2022 36.78 37.75 36.45 36.94 662,665 +0.04(+0.10%)
Feb 09, 2022 36.55 36.90 36.49 36.90 537,328 +0.52(+1.43%)
Feb 08, 2022 37.04 37.04 35.54 36.38 981,612 -0.58(-1.57%)
Feb 07, 2022 36.05 37.11 36.05 36.96 406,233 +0.76(+2.09%)
Feb 04, 2022 36.09 36.48 35.33 36.21 451,218 +0.10(+0.29%)
Feb 03, 2022 36.18 36.10 415,106 -0.20(-0.55%)
Feb 02, 2022 35.73 37.53 35.73 36.30 1,407,420 -0.06(-0.16%)
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.