Skip to main content

Brookfield Infrastructure Partners LP Cl A (NY: BIPC )

34.42 +1.38 (+4.18%)
Streaming Delayed Price Updated: 11:09 AM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 +1.20(+3.60%)
May 30, 2024 33.30 33.91 33.14 33.25 568,480 -0.01(-0.03%)
May 29, 2024 33.87 34.02 33.07 33.26 555,321 -1.10(-3.20%)
May 28, 2024 34.76 35.00 34.08 34.36 377,364 -0.18(-0.53%)
May 24, 2024 34.26 34.63 33.78 34.55 460,632 +0.52(+1.54%)
May 23, 2024 34.79 34.84 33.71 34.02 1,684,327 -0.74(-2.13%)
May 22, 2024 34.22 34.83 34.09 34.76 680,165 +0.29(+0.85%)
May 21, 2024 34.23 34.47 34.05 34.47 808,135 +0.10(+0.28%)
May 20, 2024 34.49 34.95 34.36 34.37 424,131 -0.20(-0.59%)
May 17, 2024 34.04 34.62 33.67 34.57 510,554 +0.62(+1.83%)
May 16, 2024 33.63 33.97 33.52 33.95 516,263 +0.35(+1.04%)
May 15, 2024 33.45 34.10 33.06 33.60 720,265 +0.57(+1.74%)
May 14, 2024 34.07 34.07 32.93 33.03 401,533 -0.37(-1.11%)
May 13, 2024 34.03 34.08 33.29 33.40 409,932 -0.36(-1.07%)
May 10, 2024 34.01 34.41 33.37 33.76 377,188 -0.23(-0.69%)
May 09, 2024 33.25 34.06 33.14 33.99 490,771 +0.78(+2.34%)
May 08, 2024 32.77 33.51 32.58 33.21 586,218 +0.23(+0.71%)
May 07, 2024 32.95 33.22 32.65 32.98 712,993 +0.12(+0.35%)
May 06, 2024 32.82 33.18 32.57 32.86 559,272 +0.44(+1.35%)
May 03, 2024 32.25 32.68 32.08 32.43 636,211 +0.80(+2.52%)
May 02, 2024 30.72 31.74 30.40 31.63 698,292 +1.27(+4.19%)
May 01, 2024 29.94 30.99 28.48 30.36 1,396,357 +0.74(+2.49%)
Apr 30, 2024 29.96 30.17 29.56 29.62 789,813 -0.67(-2.21%)
Apr 29, 2024 30.59 30.75 30.07 30.29 447,146 -0.14(-0.45%)
Apr 26, 2024 30.81 30.88 30.28 30.42 340,680 -0.32(-1.04%)
Apr 25, 2024 30.62 30.80 30.12 30.74 572,809 -0.15(-0.47%)
Apr 24, 2024 30.72 30.94 30.33 30.89 472,092 +0.10(+0.32%)
Apr 23, 2024 30.42 31.16 30.42 30.79 552,490 +0.37(+1.21%)
Apr 22, 2024 30.02 30.92 29.88 30.42 569,297 +0.42(+1.39%)
Apr 19, 2024 28.96 30.10 28.96 30.01 773,756 +0.93(+3.21%)
Apr 18, 2024 28.89 29.26 28.61 29.07 822,034 +0.24(+0.84%)
Apr 17, 2024 28.30 29.22 28.11 28.83 1,168,108 +0.74(+2.63%)
Apr 16, 2024 28.32 28.42 27.68 28.09 1,384,235 -0.46(-1.60%)
Apr 15, 2024 29.19 29.45 28.28 28.55 1,267,202 -0.67(-2.30%)
Apr 12, 2024 29.85 30.08 29.04 29.22 894,889 -0.88(-2.94%)
Apr 11, 2024 30.89 31.03 30.08 30.10 1,633,082 -0.72(-2.33%)
Apr 10, 2024 31.79 32.07 30.58 30.82 979,823 -1.79(-5.48%)
Apr 09, 2024 32.79 33.06 32.44 32.61 391,923 +0.14(+0.42%)
Apr 08, 2024 32.89 32.98 32.20 32.48 574,536 -0.25(-0.77%)
Apr 05, 2024 31.88 32.78 31.73 32.73 604,197 +0.63(+1.97%)
Apr 04, 2024 33.01 33.10 32.09 32.10 529,809 -0.46(-1.40%)
Apr 03, 2024 33.51 33.91 32.37 32.55 1,004,444 -1.27(-3.76%)
Apr 02, 2024 34.22 34.31 33.22 33.83 704,490 -0.83(-2.38%)
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.