Skip to main content

Brookfield Infrastructure Partners LP Cl A (NY: BIPC )

33.68 -0.29 (-0.85%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 36.45 36.45 36.45 180,920 -0.02(-0.04%)
Dec 30, 2020 36.09 36.70 35.91 36.46 180,920 +0.37(+1.03%)
Dec 29, 2020 36.83 37.07 36.00 36.09 198,844 -0.45(-1.24%)
Dec 28, 2020 37.31 37.61 36.31 36.54 205,844 -0.52(-1.40%)
Dec 24, 2020 36.58 37.23 36.32 37.06 462,409 +0.35(+0.96%)
Dec 23, 2020 35.90 36.81 35.55 36.71 302,238 +1.37(+3.87%)
Dec 22, 2020 34.83 35.77 34.51 35.34 246,989 +0.63(+1.80%)
Dec 21, 2020 34.08 34.80 33.59 34.72 229,006 +0.07(+0.19%)
Dec 18, 2020 35.36 35.36 34.56 34.65 624,877 -0.49(-1.39%)
Dec 17, 2020 34.77 35.43 34.66 35.14 263,329 +0.69(+2.00%)
Dec 16, 2020 34.38 34.77 33.95 34.45 264,650 +0.23(+0.66%)
Dec 15, 2020 33.92 34.74 33.78 34.22 333,333 +0.32(+0.94%)
Dec 14, 2020 34.71 34.80 33.86 33.91 330,897 -0.38(-1.12%)
Dec 11, 2020 34.64 34.82 34.28 34.29 197,977 -0.52(-1.49%)
Dec 10, 2020 34.71 35.01 34.28 34.81 337,150 +0.10(+0.28%)
Dec 09, 2020 34.37 34.74 34.05 34.71 239,290 +0.57(+1.67%)
Dec 08, 2020 33.67 34.32 33.67 34.14 238,627 +0.21(+0.62%)
Dec 07, 2020 34.35 34.57 33.86 33.93 212,908 -0.51(-1.48%)
Dec 04, 2020 33.63 34.47 33.41 34.44 232,494 +1.16(+3.50%)
Dec 03, 2020 33.14 33.62 33.04 33.28 169,468 +0.28(+0.84%)
Dec 02, 2020 32.95 33.10 32.55 33.00 198,701 +0.14(+0.43%)
Dec 01, 2020 33.98 34.34 32.84 32.86 341,389 -0.74(-2.21%)
Nov 30, 2020 34.03 34.25 33.22 33.60 856,070 -0.31(-0.92%)
Nov 27, 2020 34.59 34.90 33.91 33.91 143,622 -0.44(-1.29%)
Nov 25, 2020 34.41 34.55 34.10 34.35 200,204 -0.20(-0.57%)
Nov 24, 2020 33.82 34.84 33.77 34.55 352,743 +1.06(+3.15%)
Nov 23, 2020 33.10 33.70 32.83 33.49 410,413 +0.70(+2.13%)
Nov 20, 2020 32.08 32.80 32.08 32.80 273,391 +0.51(+1.57%)
Nov 19, 2020 32.65 32.65 32.04 32.29 320,599 -0.48(-1.47%)
Nov 18, 2020 32.90 33.25 32.77 32.77 353,253 -0.10(-0.30%)
Nov 17, 2020 33.35 33.35 32.68 32.87 278,601 -0.38(-1.15%)
Nov 16, 2020 33.15 33.52 32.77 33.25 433,472 +0.54(+1.64%)
Nov 13, 2020 33.14 33.22 32.49 32.72 320,368 -0.07(-0.21%)
Nov 12, 2020 33.55 33.64 32.67 32.79 362,917 -1.04(-3.08%)
Nov 11, 2020 33.85 34.66 33.63 33.83 417,982 +0.07(+0.22%)
Nov 10, 2020 31.98 33.81 31.75 33.75 581,279 +1.73(+5.39%)
Nov 09, 2020 32.23 33.64 31.97 32.03 749,870 +1.32(+4.31%)
Nov 06, 2020 30.77 30.99 30.27 30.70 214,519 +0.11(+0.36%)
Nov 05, 2020 29.56 30.89 29.48 30.59 379,046 +1.38(+4.74%)
Nov 04, 2020 29.10 29.47 28.62 29.21 261,546 +0.16(+0.56%)
Nov 03, 2020 28.37 29.18 28.37 29.05 363,739 +1.09(+3.90%)
Nov 02, 2020 27.30 28.00 27.30 27.95 256,449 +0.94(+3.47%)
Oct 30, 2020 27.10 27.10 26.58 27.02 392,143 -0.16(-0.58%)
Oct 29, 2020 26.71 27.42 26.04 27.18 355,267 +0.28(+1.03%)
Oct 28, 2020 27.78 28.30 26.90 26.90 517,084 -1.39(-4.91%)
Oct 27, 2020 28.35 28.45 28.05 28.29 238,030 -0.20(-0.71%)
Oct 26, 2020 28.73 28.86 28.10 28.49 223,947 -0.42(-1.46%)
Oct 23, 2020 29.16 29.18 28.55 28.91 190,325 -0.15(-0.53%)
Oct 22, 2020 28.74 29.15 28.73 29.07 229,352 +0.34(+1.17%)
Oct 21, 2020 28.89 29.03 28.67 28.73 229,185 +0.03(+0.10%)
Oct 20, 2020 28.63 29.18 28.36 28.70 236,931 +0.26(+0.92%)
Oct 19, 2020 28.55 28.70 28.19 28.44 274,218 +0.09(+0.33%)
Oct 16, 2020 27.93 28.39 27.62 28.34 302,827 +0.59(+2.13%)
Oct 15, 2020 27.65 27.92 27.65 27.75 275,512 -0.02(-0.09%)
Oct 14, 2020 27.64 27.96 27.20 27.78 287,290 +0.13(+0.47%)
Oct 13, 2020 28.05 28.20 27.53 27.65 288,593 -0.51(-1.81%)
Oct 12, 2020 27.74 28.27 27.72 28.16 227,783 +0.42(+1.50%)
Oct 09, 2020 28.25 28.48 27.74 27.74 555,855 -0.51(-1.81%)
Oct 08, 2020 29.02 29.15 28.05 28.25 469,866 -0.43(-1.50%)
Oct 07, 2020 28.22 29.36 28.15 28.68 508,707 +0.63(+2.25%)
Oct 06, 2020 28.31 28.39 27.81 28.05 371,175 +0.01(+0.05%)
Oct 05, 2020 27.56 28.12 27.24 28.04 333,767 +0.73(+2.69%)
Oct 02, 2020 27.17 27.45 27.03 27.30 202,624 -0.13(-0.49%)
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.