Skip to main content

Brookfield Infrastructure Partners LP Cl A (NY: BIPC )

35.58 +0.39 (+1.11%)
Streaming Delayed Price Updated: 11:05 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 33.18 33.91 32.51 33.81 356,494 +0.64(+1.93%)
Feb 29, 2024 33.16 34.07 32.73 33.17 540,799 +0.53(+1.62%)
Feb 28, 2024 33.01 33.16 32.61 32.64 410,088 +0.06(+0.20%)
Feb 27, 2024 33.62 33.89 32.55 32.58 514,154 -0.85(-2.53%)
Feb 26, 2024 34.53 34.53 33.17 33.42 478,535 -1.23(-3.56%)
Feb 23, 2024 34.64 35.18 34.51 34.65 435,242 -0.14(-0.39%)
Feb 22, 2024 35.99 36.13 34.70 34.79 375,575 -1.26(-3.50%)
Feb 21, 2024 35.72 36.30 35.69 36.05 423,375 +0.29(+0.82%)
Feb 20, 2024 35.28 35.89 34.99 35.76 356,750 +0.28(+0.79%)
Feb 16, 2024 34.87 35.53 34.76 35.48 375,088 +0.25(+0.72%)
Feb 15, 2024 34.30 35.52 34.30 35.23 534,860 +1.08(+3.16%)
Feb 14, 2024 33.92 34.24 33.41 34.15 433,415 +0.59(+1.77%)
Feb 13, 2024 34.56 34.81 33.10 33.56 953,698 -2.17(-6.06%)
Feb 12, 2024 35.29 36.33 35.26 35.72 615,514 +0.47(+1.32%)
Feb 09, 2024 35.12 35.27 34.51 35.26 364,351 +0.34(+0.97%)
Feb 08, 2024 35.02 35.18 34.46 34.92 343,601 -0.16(-0.44%)
Feb 07, 2024 35.53 35.67 34.75 35.07 475,985 -0.37(-1.04%)
Feb 06, 2024 34.87 35.64 34.49 35.44 414,789 +0.57(+1.64%)
Feb 05, 2024 34.47 35.01 34.05 34.87 609,553 -0.15(-0.42%)
Feb 02, 2024 34.27 35.16 34.15 35.01 580,375 +0.02(+0.06%)
Feb 01, 2024 34.65 35.31 33.79 34.99 662,364 +0.98(+2.88%)
Jan 31, 2024 34.98 35.17 33.87 34.01 652,814 -0.72(-2.07%)
Jan 30, 2024 34.61 34.91 34.27 34.73 414,615 -0.20(-0.58%)
Jan 29, 2024 34.21 35.31 33.84 34.94 573,153 +1.00(+2.95%)
Jan 26, 2024 34.68 34.92 33.94 33.94 445,334 -0.55(-1.61%)
Jan 25, 2024 34.34 34.75 33.93 34.49 614,189 +0.77(+2.28%)
Jan 24, 2024 35.44 35.44 33.62 33.72 565,310 -0.85(-2.45%)
Jan 23, 2024 34.46 34.94 34.11 34.57 462,922 +0.45(+1.31%)
Jan 22, 2024 33.95 34.69 33.72 34.12 538,704 +0.41(+1.21%)
Jan 19, 2024 33.20 33.75 32.55 33.71 522,301 +0.61(+1.85%)
Jan 18, 2024 32.96 33.31 32.67 33.10 524,900 +0.21(+0.65%)
Jan 17, 2024 33.31 33.51 32.42 32.89 568,717 -1.09(-3.20%)
Jan 16, 2024 33.75 34.35 33.51 33.97 549,254 -0.01(-0.03%)
Jan 12, 2024 35.06 35.41 33.78 33.98 358,094 -0.50(-1.44%)
Jan 11, 2024 34.82 34.94 33.84 34.48 576,722 -0.48(-1.36%)
Jan 10, 2024 34.19 35.24 34.18 34.96 477,547 +0.68(+1.98%)
Jan 09, 2024 34.73 34.74 33.80 34.28 605,866 -0.95(-2.70%)
Jan 08, 2024 34.15 35.37 33.55 35.23 670,144 +1.47(+4.35%)
Jan 05, 2024 33.62 34.39 33.31 33.76 386,909 +0.05(+0.14%)
Jan 04, 2024 33.94 34.07 33.61 33.71 347,837 -0.03(-0.09%)
Jan 03, 2024 34.03 34.20 33.68 33.74 484,294 -0.53(-1.56%)
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.