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, 2020 25.07 25.26 24.79 24.79 277,151 -0.29(-1.17%)
Aug 28, 2020 25.65 25.65 25.02 25.09 158,255 +0.23(+0.91%)
Aug 27, 2020 25.03 25.09 24.78 24.86 222,297 -0.03(-0.12%)
Aug 26, 2020 24.88 25.00 24.57 24.89 251,570 +0.00(+0.02%)
Aug 25, 2020 25.89 25.95 24.50 24.88 395,317 -0.80(-3.12%)
Aug 24, 2020 25.26 25.80 25.02 25.69 472,696 +0.71(+2.84%)
Aug 21, 2020 24.60 25.12 24.46 24.98 302,171 +0.15(+0.59%)
Aug 20, 2020 24.57 24.88 24.15 24.83 379,482 +0.15(+0.61%)
Aug 19, 2020 24.30 24.86 24.24 24.68 546,841 +0.53(+2.19%)
Aug 18, 2020 24.50 24.53 24.07 24.15 249,349 -0.17(-0.70%)
Aug 17, 2020 24.58 24.59 24.31 24.32 348,925 -0.10(-0.42%)
Aug 14, 2020 24.95 24.95 24.30 24.42 381,213 -0.52(-2.10%)
Aug 13, 2020 25.26 25.27 24.82 24.95 368,599 -0.16(-0.62%)
Aug 12, 2020 24.35 25.30 24.35 25.10 379,749 +0.76(+3.13%)
Aug 11, 2020 24.06 24.68 23.99 24.34 328,440 +0.51(+2.12%)
Aug 10, 2020 23.41 23.89 23.41 23.83 251,946 +0.58(+2.49%)
Aug 07, 2020 22.99 23.42 22.95 23.26 353,425 +0.02(+0.08%)
Aug 06, 2020 23.16 23.41 22.83 23.24 265,369 +0.03(+0.13%)
Aug 05, 2020 22.63 23.22 22.63 23.21 429,324 +0.72(+3.22%)
Aug 04, 2020 22.76 22.76 22.41 22.48 319,303 -0.22(-0.96%)
Aug 03, 2020 22.27 22.70 22.03 22.70 260,958 +0.53(+2.39%)
Jul 31, 2020 21.86 22.18 21.72 22.17 354,248 +0.13(+0.60%)
Jul 30, 2020 22.61 22.61 21.70 22.04 320,437 -0.35(-1.56%)
Jul 29, 2020 22.88 22.88 22.13 22.39 384,772 -0.25(-1.12%)
Jul 28, 2020 22.46 23.00 22.45 22.64 336,089 -0.01(-0.06%)
Jul 27, 2020 22.61 22.74 22.39 22.66 343,946 +0.08(+0.34%)
Jul 24, 2020 22.88 22.88 22.52 22.58 346,838 -0.28(-1.21%)
Jul 23, 2020 22.99 23.07 22.77 22.86 330,896 -0.06(-0.28%)
Jul 22, 2020 22.73 23.14 22.52 22.92 443,986 -0.73(-3.10%)
Jul 21, 2020 23.44 23.97 23.20 23.65 345,169 +0.49(+2.10%)
Jul 20, 2020 23.43 23.70 23.14 23.17 265,276 -0.39(-1.67%)
Jul 17, 2020 22.90 23.65 22.90 23.56 354,042 +0.48(+2.08%)
Jul 16, 2020 23.10 23.14 22.79 23.08 254,363 -0.07(-0.29%)
Jul 15, 2020 22.94 23.22 22.83 23.15 468,925 +0.60(+2.65%)
Jul 14, 2020 21.84 22.56 21.76 22.55 433,492 +0.70(+3.20%)
Jul 13, 2020 21.24 22.03 21.19 21.85 412,710 +0.77(+3.66%)
Jul 10, 2020 21.00 21.31 20.94 21.08 407,766 -0.01(-0.07%)
Jul 09, 2020 21.70 21.79 20.99 21.09 772,764 -0.64(-2.95%)
Jul 08, 2020 22.11 22.29 21.50 21.74 485,007 -0.44(-1.97%)
Jul 07, 2020 22.03 22.61 21.98 22.17 366,469 -0.10(-0.44%)
Jul 06, 2020 22.01 22.34 21.93 22.27 624,092 +0.37(+1.69%)
Jul 02, 2020 22.13 22.36 21.79 21.90 527,359 +0.07(+0.33%)
Jul 01, 2020 22.16 22.36 21.72 21.83 364,789 -0.30(-1.34%)
Jun 30, 2020 21.58 22.22 21.36 22.12 756,381 +0.63(+2.92%)
Jun 29, 2020 21.58 21.98 21.24 21.50 933,448 -0.05(-0.25%)
Jun 26, 2020 23.10 23.10 21.51 21.55 8,488,174 -1.69(-7.27%)
Jun 25, 2020 23.88 24.00 23.01 23.24 1,166,029 -0.64(-2.67%)
Jun 24, 2020 24.22 24.51 23.83 23.88 754,226 -0.49(-1.99%)
Jun 23, 2020 24.71 24.90 24.24 24.36 805,146 -0.08(-0.34%)
Jun 22, 2020 24.60 24.92 24.31 24.45 821,107 -0.13(-0.53%)
Jun 19, 2020 24.56 25.14 24.38 24.58 1,051,630 +0.29(+1.18%)
Jun 18, 2020 24.02 24.38 23.76 24.29 541,183 +0.19(+0.79%)
Jun 17, 2020 24.03 24.12 23.71 24.10 393,158 +0.05(+0.22%)
Jun 16, 2020 23.87 24.38 23.51 24.05 765,765 +0.81(+3.47%)
Jun 15, 2020 22.64 23.37 22.39 23.24 613,525 +0.26(+1.12%)
Jun 12, 2020 23.34 23.74 22.89 22.98 640,158 +0.23(+1.03%)
Jun 11, 2020 23.50 23.94 22.75 22.75 591,537 -1.26(-5.24%)
Jun 10, 2020 24.17 24.38 23.73 24.01 572,050 -0.17(-0.68%)
Jun 09, 2020 24.78 24.84 24.01 24.17 656,829 -0.74(-2.96%)
Jun 08, 2020 24.29 25.17 24.21 24.91 822,210 +0.97(+4.04%)
Jun 05, 2020 23.66 24.15 23.63 23.95 245,565 +0.62(+2.64%)
Jun 04, 2020 23.15 24.03 22.84 23.33 883,188 +0.25(+1.07%)
Jun 03, 2020 22.59 23.38 22.41 23.08 656,535 +0.58(+2.59%)
Jun 02, 2020 21.86 22.61 21.69 22.50 407,879 +0.84(+3.88%)
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.