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 (%)
Apr 29, 2022	40.56	40.74	39.64	39.76	348,771	-1.10(-2.69%)
Apr 28, 2022	40.76	41.49	40.19	40.86	301,179	+0.56(+1.39%)
Apr 27, 2022	40.43	40.99	40.05	40.30	632,994	-0.34(-0.84%)
Apr 26, 2022	41.98	41.98	40.05	40.64	877,270	-1.48(-3.51%)
Apr 25, 2022	41.88	42.19	40.85	42.12	302,726	-0.12(-0.29%)
Apr 22, 2022	42.96	43.11	42.12	42.25	284,292	-0.89(-2.07%)
Apr 21, 2022	44.45	44.45	42.96	43.14	1,030,849	-1.07(-2.41%)
Apr 20, 2022	44.61	45.11	44.14	44.20	362,155	+0.13(+0.29%)
Apr 19, 2022	44.14	44.76	43.96	44.07	277,430	+0.07(+0.15%)
Apr 18, 2022	43.82	44.21	43.15	44.01	486,551	+0.08(+0.18%)
Apr 14, 2022	42.70	44.23	42.58	43.93	637,070	+1.38(+3.26%)
Apr 13, 2022	42.15	42.58	42.02	42.54	390,900	+0.51(+1.21%)
Apr 12, 2022	42.15	42.98	41.96	42.03	462,258	-0.03(-0.08%)
Apr 11, 2022	42.77	42.77	41.84	42.07	268,136	-0.90(-2.10%)
Apr 08, 2022	42.35	43.36	42.35	42.97	345,011	+0.38(+0.88%)
Apr 07, 2022	42.46	42.63	41.85	42.59	264,753	+0.33(+0.78%)
Apr 06, 2022	42.57	42.77	42.04	42.26	528,054	-0.36(-0.85%)
Apr 05, 2022	43.32	44.16	42.62	42.63	343,246	-0.54(-1.26%)
Apr 04, 2022	43.21	43.43	42.24	43.17	260,388	+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.