Indicators

Brookfield Infrastructure Partners LP Cl A (NY: BIPC )

35.57 +0.64 (+1.83%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	41.04	41.23	40.11	40.24	344,642	-1.11(-2.69%)
Apr 28, 2022	41.25	41.99	40.67	41.35	297,614	+0.57(+1.39%)
Apr 27, 2022	40.91	41.48	40.53	40.78	625,500	-0.35(-0.84%)
Apr 26, 2022	42.48	42.48	40.53	41.13	866,884	-1.50(-3.51%)
Apr 25, 2022	42.38	42.70	41.34	42.63	299,142	-0.12(-0.29%)
Apr 22, 2022	43.48	43.63	42.62	42.75	280,926	-0.90(-2.07%)
Apr 21, 2022	44.98	44.98	43.48	43.65	1,018,645	-1.08(-2.41%)
Apr 20, 2022	45.14	45.65	44.67	44.73	357,868	+0.13(+0.29%)
Apr 19, 2022	44.66	45.30	44.49	44.60	274,146	+0.07(+0.15%)
Apr 18, 2022	44.34	44.74	43.67	44.53	480,791	+0.08(+0.18%)
Apr 14, 2022	43.21	44.76	43.09	44.45	629,528	+1.40(+3.26%)
Apr 13, 2022	42.65	43.09	42.52	43.05	386,272	+0.52(+1.21%)
Apr 12, 2022	42.65	43.49	42.46	42.54	456,786	-0.03(-0.08%)
Apr 11, 2022	43.29	43.29	42.34	42.57	264,962	-0.91(-2.10%)
Apr 08, 2022	42.86	43.88	42.86	43.48	340,927	+0.38(+0.88%)
Apr 07, 2022	42.97	43.14	42.35	43.10	261,618	+0.33(+0.78%)
Apr 06, 2022	43.08	43.28	42.54	42.77	521,802	-0.37(-0.85%)
Apr 05, 2022	43.84	44.69	43.13	43.14	339,182	-0.55(-1.26%)
Apr 04, 2022	43.73	43.95	42.75	43.69	257,305	+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.