Brookfield Infrastructure Partners LP Cl A (NY: BIPC )

41.08 -1.66 (-3.88%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 42.53 42.78 41.05 41.08 628,857 -1.66(-3.88%)
Oct 30, 2024 43.15 43.63 42.71 42.74 331,425 -0.69(-1.59%)
Oct 29, 2024 43.69 43.69 43.05 43.43 359,972 -0.43(-0.98%)
Oct 28, 2024 43.69 44.13 43.53 43.86 298,196 +0.63(+1.46%)
Oct 25, 2024 43.82 43.97 43.10 43.23 231,642 -0.34(-0.78%)
Oct 24, 2024 43.50 43.69 43.08 43.57 183,701 +0.04(+0.09%)
Oct 23, 2024 43.65 43.89 43.13 43.53 304,591 -0.34(-0.78%)
Oct 22, 2024 43.14 43.89 42.87 43.87 311,703 +0.63(+1.46%)
Oct 21, 2024 43.64 43.73 43.17 43.24 278,529 -0.39(-0.89%)
Oct 18, 2024 44.00 44.03 43.27 43.63 392,515 -0.10(-0.23%)
Oct 17, 2024 43.08 43.76 42.84 43.73 311,971 +0.73(+1.70%)
Oct 16, 2024 42.34 43.19 42.08 43.00 398,994 +1.11(+2.65%)
Oct 15, 2024 41.83 42.27 41.71 41.89 315,803 -0.25(-0.59%)
Oct 14, 2024 41.46 42.36 41.28 42.14 293,022 +0.84(+2.03%)
Oct 11, 2024 40.93 41.45 40.88 41.30 201,606 +0.23(+0.56%)
Oct 10, 2024 41.13 41.39 40.76 41.07 328,508 -0.52(-1.25%)
Oct 09, 2024 41.19 41.98 41.19 41.59 190,287 +0.14(+0.34%)
Oct 08, 2024 41.54 41.76 41.10 41.45 263,976 -0.18(-0.43%)
Oct 07, 2024 41.87 41.92 40.91 41.63 382,560 -0.37(-0.88%)
Oct 04, 2024 41.71 42.07 41.54 42.00 349,448 +0.51(+1.23%)
Oct 03, 2024 41.70 41.77 41.17 41.49 440,744 -0.42(-1.00%)
Oct 02, 2024 42.51 42.92 41.75 41.91 684,645 -0.82(-1.92%)
Oct 01, 2024 43.47 43.47 42.25 42.73 388,487 -0.70(-1.61%)
Sep 30, 2024 43.32 43.50 42.92 43.43 380,045 +0.04(+0.09%)
Sep 27, 2024 43.35 43.74 43.16 43.39 557,446 +0.38(+0.88%)
Sep 26, 2024 43.15 43.90 42.68 43.01 478,676 +0.50(+1.18%)
Sep 25, 2024 42.84 43.07 42.32 42.51 327,197 -0.27(-0.63%)
Sep 24, 2024 42.51 42.89 42.30 42.78 288,021 +0.48(+1.13%)
Sep 23, 2024 42.50 42.78 42.07 42.30 263,684 -0.15(-0.35%)
Sep 20, 2024 42.15 42.72 41.94 42.45 1,077,030 +0.13(+0.31%)
Sep 19, 2024 42.37 42.51 41.51 42.32 413,507 +0.88(+2.12%)
Sep 18, 2024 41.76 41.98 41.16 41.44 442,378 -0.10(-0.24%)
Sep 17, 2024 42.46 42.46 41.41 41.54 325,785 -0.57(-1.35%)
Sep 16, 2024 41.98 42.26 41.62 42.11 315,839 +0.40(+0.96%)
Sep 13, 2024 41.97 42.34 41.43 41.71 427,320 +0.44(+1.07%)
Sep 12, 2024 40.66 41.54 40.53 41.27 661,096 +0.92(+2.28%)
Sep 11, 2024 40.21 40.60 39.54 40.35 542,823 +0.06(+0.15%)
Sep 10, 2024 39.70 40.33 39.56 40.29 396,298 +0.64(+1.61%)
Sep 09, 2024 39.85 40.17 39.63 39.65 390,805 +0.03(+0.08%)
Sep 06, 2024 40.73 40.92 39.30 39.62 317,926 -1.04(-2.56%)
Sep 05, 2024 40.68 41.17 40.33 40.66 669,557 +0.36(+0.89%)
Sep 04, 2024 39.00 40.47 38.85 40.30 415,213 +1.29(+3.31%)
Sep 03, 2024 40.55 40.56 38.73 39.01 525,433 -1.69(-4.15%)
Aug 30, 2024 40.61 40.79 39.87 40.70 367,295 +0.43(+1.06%)
Aug 29, 2024 40.25 40.49 39.92 40.27 275,816 +0.35(+0.87%)
Aug 28, 2024 40.40 40.59 39.57 39.93 282,181 -0.52(-1.30%)
Aug 27, 2024 40.34 40.76 40.12 40.45 365,933 -0.02(-0.05%)
Aug 26, 2024 40.59 41.17 40.44 40.47 453,099 -0.18(-0.44%)
Aug 23, 2024 39.50 40.90 39.21 40.65 796,866 +1.63(+4.19%)
Aug 22, 2024 38.73 39.31 38.68 39.02 297,129 +0.21(+0.54%)
Aug 21, 2024 39.06 39.28 38.69 38.81 305,016 +0.20(+0.51%)
Aug 20, 2024 38.83 38.98 38.29 38.61 344,616 -0.24(-0.61%)
Aug 19, 2024 38.31 38.97 38.28 38.85 339,289 +0.73(+1.92%)
Aug 16, 2024 37.68 38.19 37.42 38.12 303,568 +0.37(+0.97%)
Aug 15, 2024 37.89 38.44 37.65 37.75 507,172 +0.55(+1.49%)
Aug 14, 2024 36.80 37.35 36.48 37.20 286,122 +0.32(+0.86%)
Aug 13, 2024 36.66 37.16 36.42 36.88 360,941 +0.55(+1.53%)
Aug 12, 2024 36.89 37.12 36.20 36.32 328,530 -0.58(-1.58%)
Aug 09, 2024 36.35 36.97 35.53 36.91 504,304 +0.58(+1.61%)
Aug 08, 2024 36.31 36.95 36.08 36.32 463,019 +0.32(+0.88%)
Aug 07, 2024 37.12 37.30 35.73 36.01 518,170 -0.59(-1.62%)
Aug 06, 2024 36.38 37.18 36.12 36.60 482,415 +0.21(+0.57%)
Aug 05, 2024 35.74 37.15 35.34 36.39 475,960 -1.09(-2.91%)
Aug 02, 2024 37.04 37.96 37.04 37.48 520,922 -0.70(-1.84%)
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.