Skip to main content

Brookfield Infrastructure Partners LP Cl A (NY: BIPC )

34.22 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 34.84 35.00 34.02 34.22 539,782 -1.13(-3.20%)
May 28, 2024 35.76 36.01 35.06 35.35 366,805 -0.19(-0.53%)
May 24, 2024 35.25 35.63 34.75 35.54 447,743 +0.54(+1.54%)
May 23, 2024 35.79 35.84 34.68 35.00 1,637,195 -0.76(-2.13%)
May 22, 2024 35.20 35.83 35.07 35.76 661,132 +0.30(+0.85%)
May 21, 2024 35.22 35.46 35.03 35.46 785,521 +0.10(+0.28%)
May 20, 2024 35.48 35.96 35.35 35.36 412,263 -0.21(-0.59%)
May 17, 2024 35.02 35.62 34.63 35.57 496,268 +0.64(+1.83%)
May 16, 2024 34.60 34.95 34.48 34.93 501,817 +0.36(+1.04%)
May 15, 2024 34.41 35.08 34.01 34.57 700,110 +0.59(+1.74%)
May 14, 2024 35.05 35.05 33.88 33.98 390,297 -0.38(-1.11%)
May 13, 2024 35.01 35.06 34.25 34.36 398,461 -0.37(-1.07%)
May 10, 2024 34.99 35.40 34.34 34.73 366,634 -0.24(-0.69%)
May 09, 2024 34.21 35.04 34.09 34.97 477,038 +0.80(+2.34%)
May 08, 2024 33.71 34.47 33.52 34.17 569,814 +0.24(+0.71%)
May 07, 2024 33.90 34.18 33.59 33.93 693,042 +0.12(+0.35%)
May 06, 2024 33.76 34.14 33.51 33.81 543,622 +0.45(+1.35%)
May 03, 2024 33.18 33.62 33.00 33.36 618,408 +0.82(+2.52%)
May 02, 2024 31.60 32.65 31.28 32.54 678,752 +1.31(+4.19%)
May 01, 2024 30.80 31.88 29.30 31.23 1,357,283 +0.76(+2.49%)
Apr 30, 2024 30.82 31.04 30.41 30.47 767,712 -0.69(-2.21%)
Apr 29, 2024 31.47 31.64 30.94 31.16 434,634 -0.14(-0.45%)
Apr 26, 2024 31.70 31.76 31.15 31.30 331,147 -0.33(-1.04%)
Apr 25, 2024 31.50 31.69 30.99 31.63 556,781 -0.15(-0.47%)
Apr 24, 2024 31.60 31.83 31.20 31.78 458,882 +0.10(+0.32%)
Apr 23, 2024 31.30 32.06 31.30 31.68 537,030 +0.38(+1.21%)
Apr 22, 2024 30.88 31.81 30.74 31.30 553,367 +0.43(+1.39%)
Apr 19, 2024 29.79 30.96 29.79 30.87 752,104 +0.96(+3.21%)
Apr 18, 2024 29.72 30.10 29.43 29.91 799,031 +0.25(+0.84%)
Apr 17, 2024 29.11 30.06 28.92 29.66 1,135,421 +0.76(+2.63%)
Apr 16, 2024 29.14 29.24 28.47 28.90 1,345,500 -0.47(-1.60%)
Apr 15, 2024 30.03 30.30 29.09 29.37 1,231,742 -0.69(-2.30%)
Apr 12, 2024 30.71 30.95 29.88 30.06 869,848 -0.91(-2.94%)
Apr 11, 2024 31.78 31.93 30.95 30.97 1,587,384 -0.74(-2.33%)
Apr 10, 2024 32.70 32.99 31.46 31.71 952,405 -1.84(-5.48%)
Apr 09, 2024 33.73 34.01 33.37 33.55 380,956 +0.14(+0.42%)
Apr 08, 2024 33.84 33.93 33.13 33.41 558,459 -0.26(-0.77%)
Apr 05, 2024 32.80 33.72 32.64 33.67 587,290 +0.65(+1.97%)
Apr 04, 2024 33.96 34.05 33.01 33.02 514,984 -0.47(-1.40%)
Apr 03, 2024 34.47 34.89 33.30 33.49 976,337 -1.31(-3.76%)
Apr 02, 2024 35.20 35.30 34.18 34.80 684,777 -0.85(-2.38%)
Apr 01, 2024 36.05 36.08 35.28 35.65 333,471 -0.39(-1.08%)
Mar 28, 2024 35.19 35.95 35.95 36.04 900,661 +0.85(+2.42%)
Mar 27, 2024 34.54 35.35 34.40 35.19 384,995 +0.96(+2.80%)
Mar 26, 2024 34.42 34.90 34.05 34.23 332,035 +0.09(+0.26%)
Mar 25, 2024 34.30 34.40 33.94 34.14 336,575 -0.05(-0.15%)
Mar 22, 2024 34.60 34.69 33.93 34.19 401,514 -0.27(-0.78%)
Mar 21, 2024 34.56 35.00 34.12 34.46 487,971 +0.04(+0.12%)
Mar 20, 2024 33.42 34.66 33.42 34.42 688,239 +0.76(+2.26%)
Mar 19, 2024 33.16 34.07 32.92 33.66 366,693 +0.36(+1.08%)
Mar 18, 2024 33.78 33.80 33.25 33.30 410,124 -0.59(-1.74%)
Mar 15, 2024 33.07 34.24 32.98 33.89 1,023,994 +0.80(+2.42%)
Mar 14, 2024 34.00 34.18 32.84 33.09 1,023,168 -1.05(-3.08%)
Mar 13, 2024 34.16 34.70 34.00 34.14 463,305 +0.00(+0.00%)
Mar 12, 2024 34.50 35.00 34.03 34.14 360,404 -0.53(-1.53%)
Mar 11, 2024 35.12 35.42 34.10 34.67 429,495 -0.59(-1.67%)
Mar 08, 2024 34.75 35.72 34.74 35.26 443,354 +0.54(+1.56%)
Mar 07, 2024 35.10 35.22 34.34 34.72 477,367 +0.12(+0.35%)
Mar 06, 2024 34.90 35.00 33.88 34.60 383,488 +0.32(+0.93%)
Mar 05, 2024 34.18 34.32 33.67 34.28 514,251 +0.39(+1.15%)
Mar 04, 2024 33.78 34.30 33.20 33.89 325,954 +0.08(+0.24%)
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.