Brookfield Infrastructure Partners LP Cl A (NY: BIPC )

Date	Open	High	Low	Close	Volume	Change (%)
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	+0.02(+0.05%)
Aug 29, 2024	40.65	40.90	40.32	40.68	273,071	+0.35(+0.87%)
Aug 28, 2024	40.81	41.00	39.96	40.33	279,372	-0.53(-1.30%)
Aug 27, 2024	40.75	41.17	40.52	40.86	362,290	-0.02(-0.05%)
Aug 26, 2024	41.00	41.58	40.85	40.88	448,589	-0.18(-0.44%)
Aug 23, 2024	39.90	41.31	39.60	41.06	788,933	+1.65(+4.19%)
Aug 22, 2024	39.12	39.71	39.07	39.41	294,171	+0.21(+0.54%)
Aug 21, 2024	39.45	39.67	39.08	39.20	301,980	+0.20(+0.51%)
Aug 20, 2024	39.22	39.38	38.68	39.00	341,186	-0.24(-0.61%)
Aug 19, 2024	38.70	39.36	38.66	39.24	335,912	+0.74(+1.92%)
Aug 16, 2024	38.06	38.57	37.80	38.50	300,546	+0.37(+0.97%)
Aug 15, 2024	38.27	38.83	38.02	38.13	502,123	+0.56(+1.49%)
Aug 14, 2024	37.17	37.73	36.84	37.57	283,274	+0.32(+0.86%)
Aug 13, 2024	37.03	37.53	36.79	37.25	357,348	+0.56(+1.53%)
Aug 12, 2024	37.26	37.49	36.56	36.69	325,260	-0.59(-1.58%)
Aug 09, 2024	36.72	37.34	35.89	37.28	499,284	+0.59(+1.61%)
Aug 08, 2024	36.68	37.32	36.44	36.69	458,410	+0.32(+0.88%)
Aug 07, 2024	37.49	37.68	36.09	36.37	513,012	-0.60(-1.62%)
Aug 06, 2024	36.75	37.55	36.48	36.97	477,613	+0.21(+0.57%)
Aug 05, 2024	36.10	37.52	35.70	36.76	471,222	-1.10(-2.91%)
Aug 02, 2024	37.41	38.34	37.41	37.86	515,736	-0.71(-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.