Brookfield Infrastructure Partners LP Cl A (NY: BIPC )

38.09 -0.38 (-0.99%)
Official Closing Price Updated: 7:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 38.37 38.61 37.61 38.09 357,069 -0.38(-0.99%)
Jul 18, 2024 38.70 39.46 38.32 38.47 479,013 -0.70(-1.79%)
Jul 17, 2024 38.26 39.23 38.25 39.17 730,364 +0.82(+2.14%)
Jul 16, 2024 37.37 38.48 37.28 38.35 743,029 +1.11(+2.98%)
Jul 15, 2024 36.10 37.28 35.87 37.24 696,759 +1.05(+2.90%)
Jul 12, 2024 36.16 36.55 36.01 36.19 532,047 +0.36(+1.00%)
Jul 11, 2024 35.51 36.27 35.36 35.83 663,133 +0.82(+2.34%)
Jul 10, 2024 34.09 35.37 34.00 35.01 475,283 +1.16(+3.43%)
Jul 09, 2024 34.24 34.24 33.78 33.85 379,441 -0.45(-1.31%)
Jul 08, 2024 34.18 34.42 33.91 34.30 311,979 +0.45(+1.33%)
Jul 05, 2024 34.18 34.47 33.84 33.85 328,706 -0.08(-0.24%)
Jul 03, 2024 34.05 34.80 33.91 33.93 261,408 +0.17(+0.50%)
Jul 02, 2024 33.15 33.98 33.08 33.76 445,596 +0.71(+2.15%)
Jul 01, 2024 33.81 33.98 32.82 33.05 359,134 -0.61(-1.81%)
Jun 28, 2024 33.98 34.10 33.41 33.66 1,528,230 -0.16(-0.47%)
Jun 27, 2024 33.37 33.99 33.14 33.82 344,632 +0.44(+1.32%)
Jun 26, 2024 33.12 33.70 32.83 33.38 433,796 -0.08(-0.24%)
Jun 25, 2024 33.41 33.62 33.10 33.46 402,062 -0.04(-0.12%)
Jun 24, 2024 33.97 34.51 33.48 33.50 601,839 -0.24(-0.71%)
Jun 21, 2024 34.34 34.43 33.69 33.74 870,104 -0.35(-1.03%)
Jun 20, 2024 33.11 34.20 33.11 34.09 542,504 +0.77(+2.31%)
Jun 18, 2024 33.43 33.82 33.06 33.32 542,546 -0.22(-0.66%)
Jun 17, 2024 33.42 33.66 32.83 33.54 404,666 -0.14(-0.42%)
Jun 14, 2024 33.59 33.79 33.16 33.68 382,067 -0.29(-0.85%)
Jun 13, 2024 34.16 34.26 33.53 33.97 580,855 -0.14(-0.41%)
Jun 12, 2024 33.97 34.91 33.76 34.11 576,092 +1.07(+3.24%)
Jun 11, 2024 32.80 33.38 32.71 33.04 380,925 -0.09(-0.27%)
Jun 10, 2024 33.07 33.70 32.97 33.13 322,325 -0.29(-0.87%)
Jun 07, 2024 34.09 34.10 33.24 33.42 581,155 -1.35(-3.88%)
Jun 06, 2024 34.77 34.99 34.47 34.77 490,510 +0.07(+0.20%)
Jun 05, 2024 34.32 34.86 34.18 34.70 451,465 +0.51(+1.49%)
Jun 04, 2024 33.81 34.32 33.71 34.19 272,255 +0.00(+0.00%)
Jun 03, 2024 34.69 34.84 33.74 34.19 410,961 -0.26(-0.75%)
May 31, 2024 34.02 34.58 33.94 34.45 388,714 +0.65(+1.91%)
May 30, 2024 33.85 34.48 33.69 33.80 559,193 -0.01(-0.03%)
May 29, 2024 34.43 34.59 33.62 33.81 546,248 -1.12(-3.20%)
May 28, 2024 35.34 35.58 34.64 34.93 371,199 -0.19(-0.53%)
May 24, 2024 34.83 35.21 34.34 35.12 453,107 +0.53(+1.54%)
May 23, 2024 35.37 35.42 34.27 34.59 1,656,809 -0.75(-2.13%)
May 22, 2024 34.78 35.41 34.65 35.34 669,052 +0.30(+0.85%)
May 21, 2024 34.80 35.04 34.62 35.04 794,931 +0.10(+0.28%)
May 20, 2024 35.06 35.53 34.93 34.94 417,202 -0.21(-0.59%)
May 17, 2024 34.61 35.20 34.23 35.15 502,213 +0.63(+1.83%)
May 16, 2024 34.19 34.54 34.07 34.52 507,829 +0.36(+1.04%)
May 15, 2024 34.00 34.66 33.61 34.16 708,497 +0.58(+1.74%)
May 14, 2024 34.64 34.64 33.48 33.58 394,972 -0.38(-1.11%)
May 13, 2024 34.60 34.64 33.84 33.95 403,234 -0.37(-1.07%)
May 10, 2024 34.58 34.98 33.93 34.32 371,026 -0.24(-0.69%)
May 09, 2024 33.80 34.63 33.69 34.56 482,753 +0.79(+2.34%)
May 08, 2024 33.31 34.06 33.12 33.77 576,640 +0.24(+0.71%)
May 07, 2024 33.50 33.78 33.19 33.53 701,344 +0.12(+0.35%)
May 06, 2024 33.36 33.74 33.11 33.41 550,134 +0.44(+1.35%)
May 03, 2024 32.79 33.22 32.61 32.97 625,816 +0.81(+2.52%)
May 02, 2024 31.23 32.26 30.91 32.15 686,883 +1.29(+4.19%)
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.