Indicators

Brookfield Infrastructure Partners LP Cl A (NY: BIPC )

33.42 -1.35 (-3.88%)

Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	39.90	40.08	38.99	39.11	354,564	-1.08(-2.69%)
Apr 28, 2022	40.09	40.82	39.53	40.19	306,182	+0.55(+1.39%)
Apr 27, 2022	39.77	40.32	39.39	39.64	643,508	-0.34(-0.84%)
Apr 26, 2022	41.29	41.29	39.40	39.98	891,840	-1.46(-3.51%)
Apr 25, 2022	41.19	41.50	40.18	41.43	307,754	-0.12(-0.29%)
Apr 22, 2022	42.26	42.41	41.43	41.56	289,014	-0.88(-2.07%)
Apr 21, 2022	43.72	43.72	42.26	42.43	1,047,970	-1.05(-2.41%)
Apr 20, 2022	43.88	44.37	43.42	43.48	368,170	+0.13(+0.29%)
Apr 19, 2022	43.41	44.03	43.24	43.35	282,038	+0.07(+0.15%)
Apr 18, 2022	43.10	43.49	42.44	43.29	494,632	+0.08(+0.18%)
Apr 14, 2022	42.00	43.51	41.88	43.21	647,651	+1.36(+3.26%)
Apr 13, 2022	41.46	41.88	41.33	41.85	397,392	+0.50(+1.21%)
Apr 12, 2022	41.46	42.28	41.27	41.35	469,936	-0.03(-0.08%)
Apr 11, 2022	42.07	42.07	41.16	41.38	272,590	-0.89(-2.10%)
Apr 08, 2022	41.66	42.65	41.66	42.27	350,742	+0.37(+0.88%)
Apr 07, 2022	41.77	41.94	41.16	41.90	269,150	+0.33(+0.78%)
Apr 06, 2022	41.88	42.07	41.35	41.57	536,824	-0.36(-0.85%)
Apr 05, 2022	42.61	43.44	41.92	41.93	348,947	-0.53(-1.26%)
Apr 04, 2022	42.50	42.72	41.55	42.47	264,713	+0.06(+0.13%)

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.