Indicators

Brookfield Infrastructure Partners LP Cl A (NY: BIPC )

34.45 +0.65 (+1.91%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	34.59	34.82	33.77	34.16	842,084	-0.32(-0.92%)
Nov 27, 2020	35.16	35.48	34.47	34.47	141,276	-0.45(-1.29%)
Nov 25, 2020	34.98	35.12	34.67	34.92	196,933	-0.20(-0.57%)
Nov 24, 2020	34.38	35.42	34.33	35.12	346,980	+1.07(+3.15%)
Nov 23, 2020	33.65	34.26	33.38	34.05	403,708	+0.71(+2.13%)
Nov 20, 2020	32.61	33.34	32.61	33.34	268,924	+0.51(+1.57%)
Nov 19, 2020	33.19	33.19	32.57	32.83	315,362	-0.49(-1.47%)
Nov 18, 2020	33.45	33.80	33.31	33.31	347,482	-0.10(-0.30%)
Nov 17, 2020	33.90	33.90	33.22	33.42	274,049	-0.39(-1.15%)
Nov 16, 2020	33.70	34.08	33.31	33.80	426,390	+0.54(+1.64%)
Nov 13, 2020	33.69	33.77	33.03	33.26	315,133	-0.07(-0.21%)
Nov 12, 2020	34.11	34.20	33.21	33.33	356,987	-1.06(-3.08%)
Nov 11, 2020	34.41	35.24	34.19	34.39	411,153	+0.08(+0.22%)
Nov 10, 2020	32.51	34.37	32.28	34.31	571,782	+1.75(+5.39%)
Nov 09, 2020	32.77	34.20	32.50	32.56	737,619	+1.35(+4.31%)
Nov 06, 2020	31.28	31.51	30.77	31.21	211,014	+0.11(+0.36%)
Nov 05, 2020	30.05	31.40	29.97	31.10	372,853	+1.41(+4.74%)
Nov 04, 2020	29.58	29.96	29.10	29.69	257,273	+0.17(+0.56%)
Nov 03, 2020	28.84	29.66	28.84	29.53	357,797	+1.11(+3.90%)

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.