Skip to main content

Brookfield Infrastructure Partners LP Cl A (NY: BIPC )

44.28 -0.86 (-1.91%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 44.97 45.19 44.24 44.28 206,718 -0.86(-1.91%)
Jan 26, 2023 46.10 46.10 45.01 45.14 214,869 -0.59(-1.29%)
Jan 25, 2023 45.49 45.95 44.83 45.73 237,348 +0.04(+0.09%)
Jan 24, 2023 45.31 46.01 45.26 45.69 230,049 +0.34(+0.75%)
Jan 23, 2023 44.96 45.77 44.53 45.35 346,692 +0.44(+0.98%)
Jan 20, 2023 43.36 44.91 42.88 44.91 595,696 +1.82(+4.22%)
Jan 19, 2023 42.78 43.30 42.47 43.09 312,820 +0.18(+0.42%)
Jan 18, 2023 43.53 43.83 42.88 42.91 246,904 -0.41(-0.95%)
Jan 17, 2023 43.33 43.88 43.21 43.32 219,916 +0.01(+0.02%)
Jan 13, 2023 43.20 43.58 42.78 43.31 197,684 +0.04(+0.09%)
Jan 12, 2023 43.16 43.46 42.53 43.27 275,895 +0.46(+1.07%)
Jan 11, 2023 42.12 43.12 42.12 42.81 231,606 +0.72(+1.71%)
Jan 10, 2023 42.30 42.39 41.32 42.09 253,799 -0.28(-0.66%)
Jan 09, 2023 41.57 42.49 41.44 42.37 285,991 +1.14(+2.76%)
Jan 06, 2023 40.04 41.23 39.81 41.23 361,107 +1.70(+4.30%)
Jan 05, 2023 40.00 40.00 39.32 39.53 351,742 -0.69(-1.72%)
Jan 04, 2023 39.24 40.38 39.04 40.22 285,374 +1.39(+3.58%)
Jan 03, 2023 39.38 39.48 38.42 38.83 309,567 -0.07(-0.18%)
Dec 30, 2022 39.68 39.88 38.78 38.90 412,929 -0.94(-2.36%)
Dec 29, 2022 39.26 40.04 39.26 39.84 423,703 +0.69(+1.76%)
Dec 28, 2022 40.30 40.61 39.09 39.15 389,457 -1.14(-2.83%)
Dec 27, 2022 40.51 40.62 39.93 40.29 419,569 -0.14(-0.35%)
Dec 23, 2022 40.31 41.06 40.25 40.43 331,808 -0.03(-0.07%)
Dec 22, 2022 41.10 41.19 40.07 40.46 380,433 -1.03(-2.48%)
Dec 21, 2022 40.41 41.49 40.13 41.49 284,172 +1.15(+2.85%)
Dec 20, 2022 40.42 41.08 40.21 40.34 320,883 -0.33(-0.81%)
Dec 19, 2022 40.88 41.16 40.11 40.67 345,342 -0.38(-0.93%)
Dec 16, 2022 40.88 41.22 40.20 41.05 613,649 -0.45(-1.08%)
Dec 15, 2022 42.15 42.61 41.09 41.50 342,100 -1.03(-2.42%)
Dec 14, 2022 44.00 44.49 42.53 42.53 389,961 -1.45(-3.30%)
Dec 13, 2022 45.00 45.34 43.87 43.98 410,550 +0.10(+0.23%)
Dec 12, 2022 43.35 44.01 43.35 43.88 292,370 +0.61(+1.41%)
Dec 09, 2022 43.14 43.68 42.89 43.27 257,036 +0.13(+0.30%)
Dec 08, 2022 42.65 43.63 42.61 43.14 282,210 +0.69(+1.63%)
Dec 07, 2022 42.22 42.80 41.15 42.45 550,783 +0.08(+0.19%)
Dec 06, 2022 44.17 44.17 41.85 42.37 471,318 -1.75(-3.97%)
Dec 05, 2022 44.08 44.73 43.42 44.12 320,855 -0.29(-0.65%)
Dec 02, 2022 45.16 45.23 44.05 44.41 267,125 -1.27(-2.78%)
Dec 01, 2022 47.17 47.99 45.59 45.68 390,919 -1.20(-2.56%)
Nov 30, 2022 45.80 46.98 45.52 46.88 276,193 +1.08(+2.36%)
Nov 29, 2022 45.44 45.98 45.05 45.80 267,637 +0.47(+1.04%)
Nov 28, 2022 45.56 45.56 44.85 45.33 257,666 -0.44(-0.95%)
Nov 25, 2022 45.94 46.54 45.66 45.77 120,001 +0.04(+0.09%)
Nov 23, 2022 45.64 45.89 45.20 45.73 177,384 -0.01(-0.02%)
Nov 22, 2022 45.79 45.84 45.18 45.74 304,077 +0.39(+0.85%)
Nov 21, 2022 44.79 45.57 44.72 45.35 251,738 +0.38(+0.84%)
Nov 18, 2022 45.20 45.55 44.43 44.97 308,866 +0.31(+0.69%)
Nov 17, 2022 44.32 44.76 44.01 44.67 353,652 -0.27(-0.60%)
Nov 16, 2022 44.33 45.02 44.33 44.93 310,353 +0.35(+0.78%)
Nov 15, 2022 44.69 45.20 44.09 44.59 206,115 +0.20(+0.45%)
Nov 14, 2022 44.55 44.95 44.11 44.39 277,573 -0.21(-0.47%)
Nov 11, 2022 44.62 44.89 44.12 44.60 236,646 +0.10(+0.22%)
Nov 10, 2022 43.49 44.65 43.37 44.50 352,653 +2.40(+5.70%)
Nov 09, 2022 42.26 42.74 42.06 42.10 248,873 -0.62(-1.44%)
Nov 08, 2022 42.33 43.29 42.16 42.71 203,484 +0.60(+1.41%)
Nov 07, 2022 42.61 42.89 41.71 42.12 251,561 -0.48(-1.12%)
Nov 04, 2022 41.79 43.10 41.63 42.59 261,092 +1.33(+3.22%)
Nov 03, 2022 41.82 42.02 41.21 41.26 219,534 -1.29(-3.03%)
Nov 02, 2022 42.19 43.67 42.10 42.55 531,749 -0.25(-0.58%)
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.