Skip to main content

Brookfield Infrastructure Partners LP Cl A (NY: BIPC )

46.82 -0.29 (-0.62%)
Official Closing Price Updated: 7:00 PM EDT, Jun 5, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 05, 2023 46.98 47.47 46.64 46.82 231,793 -0.29(-0.62%)
Jun 02, 2023 46.26 47.21 46.05 47.11 349,066 +0.94(+2.04%)
Jun 01, 2023 46.25 46.47 45.45 46.17 338,287 +0.07(+0.15%)
May 31, 2023 46.72 46.97 45.97 46.10 431,206 -0.72(-1.54%)
May 30, 2023 46.74 46.91 46.13 46.82 308,238 +0.18(+0.39%)
May 26, 2023 45.54 46.68 45.44 46.64 360,113 +0.97(+2.13%)
May 25, 2023 45.37 45.73 44.50 45.67 327,608 +0.07(+0.15%)
May 24, 2023 46.89 47.12 45.60 45.60 382,049 -1.59(-3.36%)
May 23, 2023 46.34 47.31 46.34 47.18 556,503 +0.44(+0.93%)
May 22, 2023 46.54 47.19 46.13 46.75 342,211 +0.28(+0.60%)
May 19, 2023 47.23 47.46 46.00 46.47 339,847 -0.15(-0.32%)
May 18, 2023 46.08 46.64 45.73 46.62 439,895 +0.30(+0.64%)
May 17, 2023 45.94 46.62 45.58 46.32 288,103 +0.39(+0.84%)
May 16, 2023 46.53 46.85 45.88 45.93 440,899 -0.90(-1.93%)
May 15, 2023 45.62 47.01 45.61 46.84 686,893 +1.26(+2.76%)
May 12, 2023 44.96 45.77 44.76 45.58 766,789 +0.81(+1.82%)
May 11, 2023 44.20 45.02 43.91 44.76 529,841 +0.37(+0.83%)
May 10, 2023 44.62 45.31 43.76 44.40 514,654 +0.07(+0.16%)
May 09, 2023 43.31 44.53 43.25 44.33 476,046 +0.70(+1.61%)
May 08, 2023 43.23 44.18 43.23 43.62 370,712 +0.64(+1.50%)
May 05, 2023 42.36 43.16 42.30 42.98 364,574 +1.06(+2.53%)
May 04, 2023 41.93 42.18 41.02 41.92 313,989 -0.22(-0.52%)
May 03, 2023 41.21 42.85 41.21 42.13 364,794 +0.91(+2.21%)
May 02, 2023 41.78 41.96 40.72 41.22 346,136 -0.79(-1.89%)
May 01, 2023 42.15 42.43 41.94 42.02 196,646 -0.24(-0.56%)
Apr 28, 2023 41.94 42.43 41.92 42.25 230,472 +0.00(+0.00%)
Apr 27, 2023 41.85 42.39 41.64 42.25 225,005 +0.44(+1.04%)
Apr 26, 2023 42.07 42.43 41.76 41.82 290,410 -0.60(-1.40%)
Apr 25, 2023 42.64 42.83 42.31 42.41 539,863 -0.54(-1.25%)
Apr 24, 2023 43.00 43.24 42.65 42.95 232,208 -0.12(-0.28%)
Apr 21, 2023 43.59 43.59 42.66 43.07 361,541 -0.28(-0.64%)
Apr 20, 2023 43.72 44.08 43.32 43.34 323,331 -0.76(-1.73%)
Apr 19, 2023 44.88 44.88 43.89 44.11 288,199 -0.70(-1.57%)
Apr 18, 2023 44.72 44.98 44.38 44.81 308,900 +0.21(+0.47%)
Apr 17, 2023 44.82 44.90 43.82 44.60 306,053 -0.08(-0.18%)
Apr 14, 2023 44.88 45.10 44.26 44.68 445,522 -0.24(-0.53%)
Apr 13, 2023 43.34 45.02 43.00 44.92 828,596 +1.86(+4.33%)
Apr 12, 2023 42.65 45.21 42.17 43.06 1,895,028 -2.82(-6.14%)
Apr 11, 2023 45.58 46.07 45.44 45.87 194,983 +0.36(+0.78%)
Apr 10, 2023 45.68 45.69 44.81 45.52 249,558 -0.20(-0.43%)
Apr 06, 2023 45.78 45.89 45.29 45.72 186,387 +0.32(+0.70%)
Apr 05, 2023 44.99 45.72 44.99 45.40 242,455 +0.13(+0.28%)
Apr 04, 2023 46.43 46.45 44.86 45.27 420,718 -1.09(-2.35%)
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.