Skip to main content

Brookfield Infrastructure Partners LP Cl A (NY: BIPC )

41.44 -0.10 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 25.98 26.74 25.71 26.63 628,314 +0.75(+2.92%)
Jun 29, 2020 25.97 26.46 25.56 25.88 775,400 -0.06(-0.25%)
Jun 26, 2020 27.80 27.80 25.89 25.94 7,050,992 -2.04(-7.27%)
Jun 25, 2020 28.74 28.90 27.70 27.98 968,602 -0.77(-2.67%)
Jun 24, 2020 29.15 29.51 28.69 28.74 626,523 -0.58(-1.99%)
Jun 23, 2020 29.75 29.97 29.18 29.33 668,822 -0.10(-0.34%)
Jun 22, 2020 29.61 30.00 29.26 29.43 682,080 -0.16(-0.53%)
Jun 19, 2020 29.56 30.27 29.35 29.59 873,572 +0.34(+1.18%)
Jun 18, 2020 28.91 29.35 28.60 29.24 449,552 +0.23(+0.79%)
Jun 17, 2020 28.93 29.03 28.54 29.01 326,590 +0.06(+0.22%)
Jun 16, 2020 28.74 29.35 28.31 28.95 636,109 +0.97(+3.47%)
Jun 15, 2020 27.26 28.13 26.95 27.98 509,645 +0.31(+1.12%)
Jun 12, 2020 28.10 28.58 27.55 27.67 531,769 +0.28(+1.03%)
Jun 11, 2020 28.29 28.82 27.39 27.39 491,380 -1.51(-5.24%)
Jun 10, 2020 29.10 29.35 28.57 28.90 475,193 -0.20(-0.68%)
Jun 09, 2020 29.83 29.90 28.91 29.10 545,617 -0.89(-2.96%)
Jun 08, 2020 29.24 30.29 29.15 29.99 682,997 +1.16(+4.04%)
Jun 05, 2020 28.49 29.07 28.45 28.83 203,987 +0.74(+2.64%)
Jun 04, 2020 27.87 28.93 27.50 28.08 733,650 +0.30(+1.07%)
Jun 03, 2020 27.19 28.15 26.97 27.79 545,373 +0.70(+2.59%)
Jun 02, 2020 26.32 27.22 26.11 27.08 338,819 +1.01(+3.88%)
Jun 01, 2020 25.18 26.22 25.07 26.07 739,606 +0.69(+2.72%)
May 29, 2020 25.05 25.65 24.77 25.38 484,064 +0.20(+0.79%)
May 28, 2020 25.54 25.54 24.86 25.18 160,921 -0.19(-0.73%)
May 27, 2020 25.90 25.92 25.11 25.37 190,529 +0.06(+0.23%)
May 26, 2020 26.08 26.08 25.29 25.31 150,940 -0.29(-1.13%)
May 22, 2020 25.54 25.72 25.14 25.60 118,171 +0.06(+0.25%)
May 21, 2020 26.04 26.20 25.31 25.54 158,299 -0.52(-2.01%)
May 20, 2020 26.98 27.10 26.02 26.06 173,458 -0.62(-2.33%)
May 19, 2020 26.38 27.02 26.20 26.68 208,290 +0.33(+1.26%)
May 18, 2020 26.08 26.67 25.82 26.35 140,611 +0.98(+3.84%)
May 15, 2020 25.23 25.53 24.91 25.37 165,543 +0.14(+0.55%)
May 14, 2020 25.23 25.37 24.65 25.23 214,617 -0.34(-1.34%)
May 13, 2020 26.52 26.70 25.29 25.58 341,286 -1.13(-4.22%)
May 12, 2020 27.53 27.75 26.69 26.70 307,328 -0.53(-1.94%)
May 11, 2020 25.34 27.23 24.87 27.23 340,624 +1.99(+7.89%)
May 08, 2020 24.55 25.31 24.28 25.24 275,101 +1.16(+4.82%)
May 07, 2020 23.98 24.44 23.95 24.08 206,452 +0.17(+0.73%)
May 06, 2020 24.83 24.97 23.77 23.91 116,211 -0.92(-3.70%)
May 05, 2020 24.13 25.20 24.13 24.82 687,852 +0.63(+2.62%)
May 04, 2020 23.91 24.24 23.66 24.19 580,707 +0.15(+0.63%)
May 01, 2020 23.87 24.09 23.55 24.04 217,738 -0.26(-1.07%)
Apr 30, 2020 24.23 24.63 23.72 24.30 529,287 -0.11(-0.45%)
Apr 29, 2020 22.99 24.42 22.97 24.41 526,243 +1.56(+6.83%)
Apr 28, 2020 23.11 23.51 22.76 22.85 353,153 -0.18(-0.78%)
Apr 27, 2020 21.91 23.14 21.85 23.03 330,537 +1.12(+5.11%)
Apr 24, 2020 21.82 22.30 21.77 21.91 679,227 -0.20(-0.89%)
Apr 23, 2020 22.44 22.57 22.01 22.11 279,580 -0.15(-0.65%)
Apr 22, 2020 21.95 22.49 21.94 22.25 277,019 +0.41(+1.86%)
Apr 21, 2020 21.95 22.10 21.59 21.84 568,416 -0.49(-2.18%)
Apr 20, 2020 23.02 23.08 21.91 22.33 337,157 -1.04(-4.47%)
Apr 17, 2020 22.58 23.38 22.26 23.38 306,797 +1.56(+7.16%)
Apr 16, 2020 21.97 22.04 21.55 21.82 446,338 +0.01(+0.03%)
Apr 15, 2020 23.06 23.12 21.65 21.81 420,218 -1.38(-5.93%)
Apr 14, 2020 23.39 23.62 22.67 23.19 454,184 -0.15(-0.65%)
Apr 13, 2020 23.66 23.66 22.57 23.34 448,128 -0.42(-1.78%)
Apr 09, 2020 23.16 24.06 22.94 23.76 573,803 +0.90(+3.94%)
Apr 08, 2020 22.13 23.52 21.89 22.86 692,241 +0.58(+2.61%)
Apr 07, 2020 22.37 22.84 21.60 22.28 560,775 +0.77(+3.56%)
Apr 06, 2020 20.94 21.82 20.94 21.51 653,863 +1.03(+5.02%)
Apr 03, 2020 21.24 21.39 20.15 20.49 747,098 -0.75(-3.55%)
Apr 02, 2020 19.91 21.88 19.85 21.24 535,061 +1.39(+6.99%)
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.