Brookfield Infrastructure Partners LP Cl A (NY: BIPC )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	40.71	41.29	40.67	41.05	269,652	+0.53(+1.30%)
Mar 30, 2023	40.61	40.82	40.34	40.53	215,043	+0.15(+0.38%)
Mar 29, 2023	40.02	40.48	39.94	40.38	236,278	+0.66(+1.66%)
Mar 28, 2023	39.20	40.16	39.20	39.72	288,452	+0.36(+0.91%)
Mar 27, 2023	39.26	39.79	39.01	39.36	260,984	+0.26(+0.66%)
Mar 24, 2023	38.90	39.18	38.47	39.10	305,027	-0.02(-0.05%)
Mar 23, 2023	39.16	39.80	38.55	39.12	282,466	+0.03(+0.07%)
Mar 22, 2023	39.14	40.05	38.84	39.09	320,907	-0.23(-0.59%)
Mar 21, 2023	40.02	40.25	39.10	39.32	289,544	-0.39(-0.99%)
Mar 20, 2023	39.67	39.80	38.82	39.72	292,847	+0.22(+0.56%)
Mar 17, 2023	40.22	40.22	38.92	39.49	539,173	-0.70(-1.73%)
Mar 16, 2023	38.66	40.33	38.55	40.19	419,785	+1.08(+2.76%)
Mar 15, 2023	39.27	39.27	38.02	39.11	339,318	-0.83(-2.08%)
Mar 14, 2023	39.57	40.08	39.06	39.94	390,051	+0.85(+2.17%)
Mar 13, 2023	37.80	39.31	37.70	39.09	297,521	+0.86(+2.26%)
Mar 10, 2023	38.64	38.79	37.58	38.23	295,853	-0.57(-1.47%)
Mar 09, 2023	39.23	39.48	38.69	38.80	285,905	-0.37(-0.96%)
Mar 08, 2023	38.50	39.19	38.42	39.17	205,689	+0.61(+1.57%)
Mar 07, 2023	40.19	40.19	38.56	38.57	242,476	-1.53(-3.82%)
Mar 06, 2023	39.22	40.11	39.22	40.10	336,295	+0.95(+2.44%)
Mar 03, 2023	39.41	39.48	38.66	39.15	297,345	+0.15(+0.39%)
Mar 02, 2023	38.39	39.51	38.33	38.99	471,795	+0.22(+0.57%)
Mar 01, 2023	38.46	39.23	38.20	38.77	709,868	+0.26(+0.67%)
Feb 28, 2023	38.77	39.34	38.21	38.51	536,534	-0.49(-1.26%)
Feb 27, 2023	39.45	39.96	38.55	39.00	724,105	+0.34(+0.88%)
Feb 24, 2023	38.32	38.66	37.80	38.66	643,467	+0.09(+0.23%)
Feb 23, 2023	38.33	38.84	37.74	38.57	660,929	+0.45(+1.19%)
Feb 22, 2023	37.66	38.40	37.54	38.12	518,615	+0.47(+1.25%)
Feb 21, 2023	37.60	38.15	37.21	37.65	384,191	-0.28(-0.74%)
Feb 17, 2023	37.53	38.24	37.24	37.93	301,950	+0.58(+1.54%)
Feb 16, 2023	37.40	37.67	36.85	37.35	336,881	-0.55(-1.45%)
Feb 15, 2023	37.58	38.02	37.32	37.90	249,660	-0.01(-0.02%)
Feb 14, 2023	37.54	37.99	37.17	37.91	363,959	+0.33(+0.88%)
Feb 13, 2023	37.24	37.63	37.05	37.58	214,644	+0.35(+0.94%)
Feb 10, 2023	36.75	37.59	36.67	37.23	355,242	+0.36(+0.97%)
Feb 09, 2023	36.79	37.55	36.71	36.87	262,024	+0.42(+1.15%)
Feb 08, 2023	37.24	37.33	36.23	36.45	316,585	-1.07(-2.84%)
Feb 07, 2023	37.29	37.81	36.98	37.52	298,611	-0.07(-0.19%)
Feb 06, 2023	37.57	37.64	36.91	37.59	323,358	-0.45(-1.19%)
Feb 03, 2023	38.40	39.01	37.85	38.04	405,494	-0.72(-1.87%)
Feb 02, 2023	38.25	38.82	37.87	38.77	355,829	+0.57(+1.49%)
Feb 01, 2023	38.25	38.49	37.19	38.20	565,291	-0.41(-1.06%)
Jan 31, 2023	37.85	38.61	37.35	38.61	392,493	+0.90(+2.38%)
Jan 30, 2023	38.42	38.50	37.67	37.71	410,223	-0.95(-2.46%)
Jan 27, 2023	39.26	39.46	38.63	38.66	236,759	-0.75(-1.90%)
Jan 26, 2023	40.25	40.25	39.30	39.41	246,095	-0.52(-1.29%)
Jan 25, 2023	39.72	40.12	39.14	39.93	271,840	+0.03(+0.09%)
Jan 24, 2023	39.56	40.17	39.52	39.89	263,481	+0.30(+0.75%)
Jan 23, 2023	39.26	39.97	38.88	39.60	397,075	+0.38(+0.98%)
Jan 20, 2023	37.86	39.21	37.44	39.21	682,266	+1.59(+4.22%)
Jan 19, 2023	37.35	37.81	37.08	37.62	358,280	+0.16(+0.42%)
Jan 18, 2023	38.01	38.26	37.44	37.47	282,785	-0.36(-0.95%)
Jan 17, 2023	37.83	38.32	37.73	37.82	251,875	+0.01(+0.02%)
Jan 13, 2023	37.72	38.05	37.35	37.81	226,412	+0.03(+0.09%)
Jan 12, 2023	37.68	37.95	37.13	37.78	315,989	+0.40(+1.07%)
Jan 11, 2023	36.78	37.65	36.78	37.38	265,264	+0.63(+1.71%)
Jan 10, 2023	36.93	37.01	36.08	36.75	290,682	-0.24(-0.66%)
Jan 09, 2023	36.30	37.10	36.18	36.99	327,553	+1.00(+2.76%)
Jan 06, 2023	34.96	36.00	34.76	36.00	413,585	+1.48(+4.30%)
Jan 05, 2023	34.92	34.92	34.33	34.51	402,859	-0.60(-1.72%)
Jan 04, 2023	34.26	35.26	34.09	35.12	326,846	+1.21(+3.58%)

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.