Brookfield Infrastructure Partners LP Cl A (NY: BIPC )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	33.16	33.20	31.76	32.25	873,049	-0.94(-2.82%)
Oct 28, 2021	33.30	33.78	33.07	33.19	475,156	-0.04(-0.11%)
Oct 27, 2021	32.82	33.29	32.60	33.23	427,870	+0.52(+1.59%)
Oct 26, 2021	32.17	32.85		32.71	312,815	+0.64(+1.99%)
Oct 25, 2021	32.29	32.50	31.89	32.07	386,069	-0.21(-0.66%)
Oct 22, 2021	31.84	32.59	31.79	32.28	651,600	+0.45(+1.42%)
Oct 21, 2021	31.81	31.92	31.57	31.83	679,698	+0.09(+0.28%)
Oct 20, 2021	31.70	31.90	31.66	31.74	443,911	+0.10(+0.30%)
Oct 19, 2021	31.68	31.74	31.50	31.64	620,457	+0.07(+0.22%)
Oct 18, 2021	31.86	31.95	31.47	31.57	414,260	-0.28(-0.88%)
Oct 15, 2021	31.99	32.25	31.80	31.86	366,807	+0.04(+0.13%)
Oct 14, 2021	31.65	31.97	31.52	31.81	369,494	+0.46(+1.48%)
Oct 13, 2021	31.43	31.58	31.18	31.35	355,596	-0.03(-0.08%)
Oct 12, 2021	31.25	31.56	31.18	31.38	334,299	+0.12(+0.37%)
Oct 11, 2021	31.25	31.53	31.16	31.26	231,327	+0.01(+0.03%)
Oct 08, 2021	31.57	31.64	31.19	31.25	388,193	-0.19(-0.59%)
Oct 07, 2021	31.11	31.65	31.11	31.43	521,765	+0.26(+0.82%)
Oct 06, 2021	31.12	31.40	30.70	31.18	589,253	-0.29(-0.93%)
Oct 05, 2021	31.77	31.84	31.22	31.47	767,977	-0.22(-0.70%)
Oct 04, 2021	31.59	31.90	31.34	31.70	366,578	-0.04(-0.12%)
Oct 01, 2021	32.04	32.04	31.29	31.73	748,983	-0.12(-0.37%)
Sep 30, 2021	31.58	31.99	31.32	31.85	591,772	+0.56(+1.78%)
Sep 29, 2021	31.38	31.44	31.08	31.29	551,768	+0.06(+0.20%)
Sep 28, 2021	31.11	31.32	30.69	31.23	502,976	+0.00(+0.00%)
Sep 27, 2021	31.36	31.68	31.18	31.23	403,790	-0.07(-0.24%)
Sep 24, 2021	31.25	31.61	31.18	31.30	294,076	-0.16(-0.51%)
Sep 23, 2021	31.53	31.91	31.33	31.46	398,942	+0.19(+0.61%)
Sep 22, 2021	30.83	31.65	30.83	31.27	1,097,304	+0.54(+1.75%)
Sep 21, 2021	30.66	30.88	30.40	30.73	513,138	+0.31(+1.03%)
Sep 20, 2021	31.00	31.25	30.26	30.42	1,074,429	-1.12(-3.54%)
Sep 17, 2021	32.29	32.29	31.33	31.54	1,560,759	-0.70(-2.18%)
Sep 16, 2021	32.75	32.81	31.93	32.24	462,169	-0.57(-1.75%)
Sep 15, 2021	32.47	32.92	32.28	32.81	1,004,499	+0.31(+0.97%)
Sep 14, 2021	33.32	33.32	32.37	32.50	852,741	-0.65(-1.97%)
Sep 13, 2021	33.69	33.80	32.88	33.15	716,538	-0.42(-1.25%)
Sep 10, 2021	34.39	34.68	33.37	33.57	5,634,090	-0.69(-2.00%)
Sep 09, 2021	33.18	34.39	32.98	34.26	1,442,607	+1.00(+3.01%)
Sep 08, 2021	33.59	33.84	32.77	33.26	951,107	-0.40(-1.19%)
Sep 07, 2021	33.96	34.12	33.10	33.66	649,508	-0.48(-1.42%)
Sep 03, 2021	33.88	34.46	33.72	34.14	529,212	+0.16(+0.49%)
Sep 02, 2021	33.99	34.01	33.75	33.98	1,305,431	+0.20(+0.58%)
Sep 01, 2021	34.00	34.00	33.71	33.78	415,552	-0.05(-0.14%)
Aug 31, 2021	33.31	33.86	33.16	33.83	329,606	+0.55(+1.65%)
Aug 30, 2021	33.12	33.34	32.56	33.28	352,688	+0.45(+1.37%)
Aug 27, 2021	32.45	33.04	32.44	32.83	378,825	+0.27(+0.83%)
Aug 26, 2021	32.97	33.24	32.33	32.56	355,586	-0.69(-2.09%)
Aug 25, 2021	34.04	34.04	33.00	33.25	434,512	-0.65(-1.91%)
Aug 24, 2021	33.72	34.49	33.28	33.90	355,452	+0.15(+0.43%)
Aug 23, 2021	33.28	34.18	32.95	33.76	451,666	+0.59(+1.78%)
Aug 20, 2021	32.79	33.31	32.61	33.17	422,057	+0.19(+0.59%)
Aug 19, 2021	32.88	33.20	32.79	32.97	378,059	-0.40(-1.19%)
Aug 18, 2021	33.59	33.67	33.29	33.37	304,325	-0.15(-0.44%)
Aug 17, 2021	33.43	33.52	33.21	33.52	259,798	-0.14(-0.42%)
Aug 16, 2021	33.53	33.67	33.35	33.66	239,901	+0.03(+0.09%)
Aug 13, 2021	33.81	33.81	33.53	33.63	229,344	-0.02(-0.05%)
Aug 12, 2021	34.01	34.01	33.41	33.64	304,532	-0.23(-0.68%)
Aug 11, 2021	33.83	34.28	33.55	33.87	387,840	-0.05(-0.14%)
Aug 10, 2021	34.13	34.23	33.52	33.92	452,572	+0.07(+0.20%)
Aug 09, 2021	33.41	34.46	33.34	33.85	521,097	+0.81(+2.45%)
Aug 06, 2021	33.72	33.72	32.99	33.04	415,272	-0.62(-1.83%)
Aug 05, 2021	33.69	33.95	33.54	33.66	583,619	+0.09(+0.28%)
Aug 04, 2021	33.49	33.67	33.48	33.56	358,514	+0.01(+0.02%)
Aug 03, 2021	34.33	34.33	33.42	33.56	487,142	-1.01(-2.93%)

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.