Skip to main content

Brookfield Infrastructure Partners LP Cl A (NY: BIPC )

32.71 +0.15 (+0.46%)
Streaming Delayed Price Updated: 2:30 PM EST, Dec 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2023 32.50 32.60 31.78 32.56 645,209 +0.31(+0.96%)
Dec 06, 2023 32.02 32.56 31.81 32.25 723,815 +0.53(+1.67%)
Dec 05, 2023 32.82 32.99 31.61 31.72 650,801 -1.22(-3.70%)
Dec 04, 2023 32.46 33.45 32.24 32.94 721,080 +0.06(+0.18%)
Dec 01, 2023 31.20 33.18 31.14 32.88 913,471 +1.82(+5.86%)
Nov 30, 2023 31.40 31.40 30.19 31.06 876,958 -0.33(-1.05%)
Nov 29, 2023 31.85 32.28 30.98 31.39 840,248 +0.30(+0.97%)
Nov 28, 2023 30.85 31.56 30.85 31.09 727,668 +0.16(+0.50%)
Nov 27, 2023 31.04 31.28 30.60 30.93 704,897 -0.32(-1.03%)
Nov 24, 2023 30.97 31.44 30.84 31.25 350,698 +0.43(+1.39%)
Nov 22, 2023 30.72 31.14 30.32 30.83 613,033 +0.38(+1.24%)
Nov 21, 2023 30.73 30.99 30.17 30.45 514,259 -0.49(-1.57%)
Nov 20, 2023 30.86 31.41 30.27 30.93 1,006,042 +0.11(+0.35%)
Nov 17, 2023 31.01 31.22 30.60 30.83 732,012 -0.02(-0.06%)
Nov 16, 2023 30.74 31.06 30.34 30.84 974,797 -0.07(-0.22%)
Nov 15, 2023 29.69 31.02 29.69 30.91 1,151,539 +1.10(+3.68%)
Nov 14, 2023 29.50 29.89 29.01 29.81 1,149,730 +1.46(+5.14%)
Nov 13, 2023 28.70 28.89 28.18 28.36 654,030 -0.43(-1.49%)
Nov 10, 2023 28.89 29.22 28.23 28.78 829,413 -0.07(-0.24%)
Nov 09, 2023 30.27 30.27 28.75 28.85 725,911 -1.28(-4.26%)
Nov 08, 2023 29.19 30.18 28.78 30.14 1,314,254 +1.01(+3.47%)
Nov 07, 2023 29.97 29.97 28.93 29.12 1,001,223 -1.07(-3.54%)
Nov 06, 2023 29.67 30.43 29.64 30.19 1,138,679 +0.44(+1.47%)
Nov 03, 2023 30.77 30.77 29.26 29.76 1,655,568 -0.12(-0.39%)
Nov 02, 2023 27.93 30.22 27.93 29.87 1,936,083 +2.24(+8.12%)
Nov 01, 2023 25.51 27.66 25.13 27.63 1,668,331 +2.59(+10.36%)
Oct 31, 2023 25.21 25.41 24.82 25.03 1,069,566 -0.29(-1.15%)
Oct 30, 2023 25.47 25.88 24.76 25.33 1,083,052 +0.14(+0.54%)
Oct 27, 2023 26.17 26.27 24.94 25.19 1,804,771 -1.08(-4.11%)
Oct 26, 2023 26.92 27.32 26.18 26.27 2,115,926 -0.51(-1.89%)
Oct 25, 2023 28.18 28.57 26.34 26.77 1,986,411 -1.67(-5.88%)
Oct 24, 2023 28.77 29.04 28.35 28.44 1,741,842 -0.18(-0.64%)
Oct 23, 2023 28.56 29.48 28.54 28.63 886,156 -0.23(-0.81%)
Oct 20, 2023 28.33 28.90 28.31 28.86 980,827 +0.44(+1.54%)
Oct 19, 2023 29.36 29.43 28.15 28.43 888,289 -1.05(-3.56%)
Oct 18, 2023 29.63 29.76 29.04 29.47 739,022 -0.32(-1.08%)
Oct 17, 2023 29.69 30.48 29.69 29.80 749,317 -0.12(-0.39%)
Oct 16, 2023 30.27 30.50 29.28 29.91 1,906,951 -0.19(-0.65%)
Oct 13, 2023 32.64 32.64 29.92 30.11 1,575,360 -2.28(-7.05%)
Oct 12, 2023 33.03 33.17 32.27 32.39 998,721 -0.77(-2.32%)
Oct 11, 2023 33.18 33.45 32.82 33.16 707,381 +0.24(+0.74%)
Oct 10, 2023 32.62 33.07 32.23 32.91 1,780,068 +0.68(+2.11%)
Oct 09, 2023 31.65 32.72 31.48 32.23 1,068,370 -0.08(-0.24%)
Oct 06, 2023 32.35 32.47 31.07 32.31 2,309,296 -0.42(-1.28%)
Oct 05, 2023 32.24 33.31 32.23 32.73 1,355,538 +0.36(+1.11%)
Oct 04, 2023 32.02 32.44 31.52 32.37 1,126,868 +0.35(+1.09%)
Oct 03, 2023 32.04 32.29 31.74 32.02 917,928 -0.34(-1.05%)
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.