Skip to main content

Brookfield Infrastructure Partners LP Cl A (NY: BIPC )

35.34 -0.86 (-2.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 36.68 36.79 35.19 35.34 1,036,412 -0.86(-2.38%)
Sep 28, 2023 35.79 36.37 35.34 36.20 2,083,172 +0.58(+1.63%)
Sep 27, 2023 37.50 37.83 35.31 35.62 4,101,308 -1.80(-4.81%)
Sep 26, 2023 37.52 37.73 37.12 37.42 1,317,473 -0.20(-0.53%)
Sep 25, 2023 37.43 37.66 37.49 37.62 512,627 +0.12(+0.32%)
Sep 22, 2023 37.28 37.63 37.10 37.50 958,649 +0.37(+1.00%)
Sep 21, 2023 36.80 37.46 36.76 37.13 920,886 +0.02(+0.05%)
Sep 20, 2023 37.43 37.58 36.99 37.11 1,099,608 -0.15(-0.40%)
Sep 19, 2023 37.85 38.00 37.25 37.26 574,974 -0.46(-1.22%)
Sep 18, 2023 37.73 37.88 37.24 37.72 575,466 -0.11(-0.29%)
Sep 15, 2023 38.39 38.58 37.74 37.83 1,669,493 -0.62(-1.61%)
Sep 14, 2023 37.73 38.77 37.73 38.45 781,009 +0.90(+2.40%)
Sep 13, 2023 37.35 37.62 36.83 37.55 596,528 +0.02(+0.05%)
Sep 12, 2023 37.31 37.97 37.19 37.53 525,863 -0.02(-0.05%)
Sep 11, 2023 36.69 37.69 36.67 37.55 524,706 +1.04(+2.85%)
Sep 08, 2023 37.14 37.23 36.50 36.51 448,965 -0.24(-0.65%)
Sep 07, 2023 36.40 36.99 36.10 36.75 482,079 +0.27(+0.74%)
Sep 06, 2023 37.35 37.35 36.20 36.48 681,765 -1.07(-2.85%)
Sep 05, 2023 38.24 38.24 36.89 37.55 635,714 -0.81(-2.11%)
Sep 01, 2023 39.04 39.37 38.20 38.36 574,211 -0.49(-1.26%)
Aug 31, 2023 39.08 39.08 38.52 38.85 563,823 +0.21(+0.54%)
Aug 30, 2023 38.62 39.15 38.60 38.64 373,856 -0.08(-0.20%)
Aug 29, 2023 38.66 38.87 38.35 38.72 416,946 +0.27(+0.70%)
Aug 28, 2023 38.65 39.17 38.44 38.45 479,257 -0.19(-0.49%)
Aug 25, 2023 38.05 38.83 37.86 38.64 709,965 +0.64(+1.69%)
Aug 24, 2023 38.72 38.85 37.72 37.99 746,470 -0.85(-2.19%)
Aug 23, 2023 38.35 39.04 38.26 38.85 744,909 +0.68(+1.79%)
Aug 22, 2023 38.63 38.74 37.96 38.16 589,569 -0.27(-0.70%)
Aug 21, 2023 39.12 39.12 37.40 38.43 1,078,916 -0.49(-1.25%)
Aug 18, 2023 38.52 39.04 38.16 38.92 771,844 +0.27(+0.69%)
Aug 17, 2023 39.55 39.66 38.61 38.65 643,686 -0.93(-2.35%)
Aug 16, 2023 40.25 40.53 39.26 39.58 464,068 -0.68(-1.70%)
Aug 15, 2023 41.78 41.78 40.16 40.26 465,278 -1.67(-3.99%)
Aug 14, 2023 42.13 42.13 41.40 41.94 219,601 -0.08(-0.19%)
Aug 11, 2023 42.08 42.13 41.51 42.01 339,195 +0.15(+0.35%)
Aug 10, 2023 41.58 42.08 41.49 41.87 373,539 +0.50(+1.20%)
Aug 09, 2023 41.93 42.27 41.22 41.37 449,395 +0.01(+0.02%)
Aug 08, 2023 41.06 41.51 40.68 41.36 462,490 -0.16(-0.38%)
Aug 07, 2023 42.39 42.39 40.37 41.52 716,053 -0.41(-0.97%)
Aug 04, 2023 41.41 42.72 41.41 41.93 664,777 +0.64(+1.56%)
Aug 03, 2023 42.33 42.83 40.99 41.28 1,209,954 -1.63(-3.81%)
Aug 02, 2023 44.56 44.56 42.83 42.92 613,637 -1.95(-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.