Brookfield Infrastructure Partners LP Cl A (NY: BIPC )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	32.06	32.48	31.79	32.33	582,893	+0.57(+1.78%)
Sep 29, 2021	31.85	31.92	31.56	31.77	543,489	+0.06(+0.20%)
Sep 28, 2021	31.58	31.80	31.15	31.70	495,429	+0.00(+0.00%)
Sep 27, 2021	31.83	32.16	31.66	31.70	397,731	-0.08(-0.24%)
Sep 24, 2021	31.72	32.10	31.66	31.78	289,664	-0.16(-0.51%)
Sep 23, 2021	32.01	32.40	31.81	31.94	392,956	+0.19(+0.61%)
Sep 22, 2021	31.30	32.14	31.30	31.75	1,080,839	+0.55(+1.75%)
Sep 21, 2021	31.13	31.35	30.87	31.20	505,438	+0.32(+1.03%)
Sep 20, 2021	31.48	31.72	30.72	30.88	1,058,307	-1.13(-3.54%)
Sep 17, 2021	32.78	32.78	31.81	32.02	1,537,340	-0.71(-2.18%)
Sep 16, 2021	33.25	33.31	32.42	32.73	455,234	-0.58(-1.75%)
Sep 15, 2021	32.97	33.43	32.77	33.31	989,427	+0.32(+0.97%)
Sep 14, 2021	33.83	33.83	32.86	32.99	839,945	-0.66(-1.97%)
Sep 13, 2021	34.20	34.32	33.38	33.66	705,787	-0.43(-1.25%)
Sep 10, 2021	34.91	35.21	33.87	34.08	5,549,551	-0.70(-2.00%)
Sep 09, 2021	33.69	34.92	33.48	34.78	1,420,961	+1.02(+3.01%)
Sep 08, 2021	34.10	34.35	33.27	33.77	936,835	-0.41(-1.19%)
Sep 07, 2021	34.47	34.64	33.60	34.17	639,762	-0.49(-1.42%)
Sep 03, 2021	34.40	34.99	34.23	34.66	521,272	+0.17(+0.49%)
Sep 02, 2021	34.51	34.53	34.26	34.49	1,285,843	+0.20(+0.58%)
Sep 01, 2021	34.52	34.52	34.22	34.30	409,317	-0.05(-0.14%)
Aug 31, 2021	33.82	34.38	33.66	34.34	324,660	+0.56(+1.65%)
Aug 30, 2021	33.62	33.84	33.06	33.79	347,396	+0.46(+1.37%)
Aug 27, 2021	32.94	33.54	32.93	33.33	373,141	+0.28(+0.83%)
Aug 26, 2021	33.47	33.75	32.82	33.06	350,250	-0.71(-2.09%)
Aug 25, 2021	34.56	34.56	33.51	33.76	427,992	-0.66(-1.91%)
Aug 24, 2021	34.24	35.02	33.78	34.42	350,118	+0.15(+0.43%)
Aug 23, 2021	33.79	34.70	33.45	34.27	444,889	+0.60(+1.78%)
Aug 20, 2021	33.29	33.82	33.10	33.67	415,724	+0.20(+0.59%)
Aug 19, 2021	33.38	33.70	33.29	33.48	372,386	-0.40(-1.19%)
Aug 18, 2021	34.10	34.19	33.79	33.88	299,759	-0.15(-0.44%)
Aug 17, 2021	33.94	34.03	33.71	34.03	255,900	-0.14(-0.42%)
Aug 16, 2021	34.04	34.18	33.86	34.17	236,301	+0.03(+0.09%)
Aug 13, 2021	34.33	34.33	34.04	34.14	225,903	-0.02(-0.05%)
Aug 12, 2021	34.53	34.53	33.92	34.15	299,962	-0.23(-0.68%)
Aug 11, 2021	34.34	34.80	34.06	34.39	382,020	-0.05(-0.14%)
Aug 10, 2021	34.65	34.75	34.03	34.43	445,781	+0.07(+0.20%)
Aug 09, 2021	33.92	34.98	33.85	34.37	513,278	+0.82(+2.45%)
Aug 06, 2021	34.24	34.24	33.50	33.54	409,040	-0.63(-1.83%)
Aug 05, 2021	34.20	34.46	34.05	34.17	574,862	+0.10(+0.28%)
Aug 04, 2021	34.00	34.18	33.99	34.07	353,135	+0.01(+0.02%)
Aug 03, 2021	34.85	34.85	33.93	34.07	479,832	-1.03(-2.93%)
Aug 02, 2021	34.59	35.17	34.35	35.10	450,790	+0.77(+2.24%)
Jul 30, 2021	34.03	34.50	34.03	34.33	428,988	+0.01(+0.03%)
Jul 29, 2021	34.57	34.62	34.12	34.32	320,474	+0.13(+0.39%)
Jul 28, 2021	34.66	34.66	33.96	34.19	393,434	-0.33(-0.95%)
Jul 27, 2021	35.10	35.12	34.19	34.51	475,716	-0.69(-1.97%)
Jul 26, 2021	36.71	37.07	34.55	35.21	539,039	-1.88(-5.07%)
Jul 23, 2021	36.82	37.29	36.46	37.09	240,022	+0.48(+1.32%)
Jul 22, 2021	36.21	37.06	35.89	36.61	314,209	+0.42(+1.17%)
Jul 21, 2021	36.09	36.61	35.84	36.18	278,025	+0.34(+0.95%)
Jul 20, 2021	36.10	36.13	35.06	35.84	532,657	-0.26(-0.72%)
Jul 19, 2021	37.11	37.21	35.21	36.10	615,708	-1.64(-4.35%)
Jul 16, 2021	38.54	38.60	37.69	37.75	318,805	-0.39(-1.03%)
Jul 15, 2021	40.09	40.19	37.83	38.14	537,000	-2.36(-5.82%)
Jul 14, 2021	40.30	40.69	40.09	40.50	233,770	+0.31(+0.77%)
Jul 13, 2021	41.08	41.12	40.09	40.19	283,248	-1.10(-2.66%)
Jul 12, 2021	41.64	41.78	41.06	41.29	209,257	-0.23(-0.55%)
Jul 09, 2021	41.76	41.76	40.47	41.52	269,513	+0.15(+0.36%)
Jul 08, 2021	41.99	42.32	41.23	41.37	358,498	-1.28(-3.01%)
Jul 07, 2021	42.25	42.73	42.14	42.65	294,799	+0.27(+0.64%)
Jul 06, 2021	41.62	42.39	41.15	42.38	411,817	+0.67(+1.61%)
Jul 02, 2021	41.41	42.07	41.18	41.71	463,999	+0.51(+1.24%)

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.