Indicators

Brookfield Infrastructure Partners LP Cl A (NY: BIPC )

33.54 -0.14 (-0.42%)

Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	20.81	21.31	20.58	21.08	582,729	+0.17(+0.79%)
May 28, 2020	21.22	21.22	20.65	20.92	193,721	+0.25(+1.21%)
May 27, 2020	21.10	21.12	20.46	20.67	233,841	+0.05(+0.23%)
May 26, 2020	21.25	21.25	20.61	20.62	185,252	-0.24(-1.13%)
May 22, 2020	20.81	20.96	20.48	20.86	145,034	+0.05(+0.25%)
May 21, 2020	21.21	21.35	20.62	20.81	194,284	-0.43(-2.00%)
May 20, 2020	21.98	22.08	21.20	21.23	212,889	-0.51(-2.33%)
May 19, 2020	21.50	22.02	21.35	21.74	255,638	+0.27(+1.26%)
May 18, 2020	21.25	21.73	21.04	21.47	172,576	+0.79(+3.84%)
May 15, 2020	20.56	20.80	20.30	20.67	203,174	+0.11(+0.55%)
May 14, 2020	20.56	20.67	20.09	20.56	263,404	-0.28(-1.34%)
May 13, 2020	21.61	21.76	20.60	20.84	418,867	-0.92(-4.22%)
May 12, 2020	22.43	22.61	21.75	21.76	377,190	-0.43(-1.94%)
May 11, 2020	20.65	22.19	20.26	22.19	418,056	+1.62(+7.89%)
May 08, 2020	20.00	20.62	19.79	20.57	337,638	+0.95(+4.82%)
May 07, 2020	19.54	19.91	19.51	19.62	253,382	+0.14(+0.73%)
May 06, 2020	20.23	20.34	19.36	19.48	142,628	-0.75(-3.69%)
May 05, 2020	19.66	20.53	19.66	20.23	844,215	+0.52(+2.62%)
May 04, 2020	19.48	19.75	19.27	19.71	712,714	+0.12(+0.63%)

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.