NYSE, BIPC End of Day and Historical Stock Data [Brookfield Infrastructure Partners LP Cl A]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NYSE, BIPC:

04 Sep 2025

LAST: 39.74	CHANGE: 0.40	OPEN: 39.54	HIGH: 39.77	ASK: 0.00	VOLUME: 455.7K
LAST: 39.74	CHG(%): 1.02	PREV: 39.34	LOW: 38.83	BID: 0.00

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
04 Sep 25	39.54	39.77	38.83	39.74	455.7K
03 Sep 25	39.67	39.99	39.32	39.34	597.3K
02 Sep 25	40.01	40.01	38.99	39.90	909.7K
29 Aug 25	40.20	40.92	40.11	40.22	1.07M
28 Aug 25	40.67	40.79	40.39	40.72	501.2K
27 Aug 25	40.19	40.83	40.18	40.51	483.5K
26 Aug 25	39.70	40.44	39.59	40.32	472.7K
25 Aug 25	40.37	40.52	39.75	39.76	402.3K
22 Aug 25	39.12	40.53	39.04	40.43	757K
21 Aug 25	38.81	39.21	38.76	38.94	465.4K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Purchase Intraday History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	39.98
MA10:	39.99
MA20:	39.70
MA50:	40.60
MA100:	39.79
MA200:	39.71
STO9:	25.32
STO14:	46.36
RSI14:	60.98
WPR14:	-49.00
MTM14:	1.02
ROC14:	0.03
ATR:	0.74
Week High:	40.92
Week Low:	38.83
Month High:	40.92
Month Low:	38.22
Year High:	45.29
Year Low:	32.08
Volatility:	2.57

RECENT SPLITS

Date	Ratio
13 Jun 2022	3-2

RECENT DIVIDENDS

Date	Amount
29 Aug 2025	$0.43
30 May 2025	$0.43
28 Feb 2025	$0.43
29 Nov 2024	$0.41
30 Aug 2024	$0.41
31 May 2024	$0.41
28 Feb 2024	$0.41
29 Nov 2023	$0.38
30 Aug 2023	$0.38
30 May 2023	$0.38