Free Trial

Brookfield Infrastructure (BIPC) Stock Chart & Stock Price History

→ The Best AI Stock to Own in the World Today is Trading for Just $25 (From Banyan Hill Publishing) (Ad)
Free BIPC Stock Alerts
47.48
-0.32 (-0.67%)
(As of 05/10/2024 08:56 PM ET)
Compare
Stock AnalysisChartCompetitorsHeadlines

Brookfield Infrastructure Stock Price Performance

5 Day
Performance
+2.00%
1 Month
Performance
+14.69%
3 Month
Performance
-3.98%
6 Month
Performance
+16.23%
Year-To-Date
Performance
+1.58%
1 Year
Performance
-23.80%
Receive BIPC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Brookfield Infrastructure and its competitors with MarketBeat's FREE daily newsletter

Ad Colonial Metals
Collapse of the Petrodollar
The death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Russia, China and India have decided to abandon the petrodollar. For one main reason.
In answer to this issue, we have released a Special Report to the public.

BIPC Stock Chart for Sunday, May, 12, 2024

BIPC Chart by TradingView

Brookfield Infrastructure Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/202447.8047.48
-0.67%		48.2446.92193,358 shs$6.26 billion
05/09/202446.9247.80
+1.88%		47.9946.94144,233 shs$6.30 billion
05/08/202446.5546.92
+0.79%		47.3346.11373,842 shs$6.19 billion
05/07/202446.2046.55
+0.76%		46.8846.05250,079 shs$6.14 billion
05/06/202445.6446.20
+1.23%		46.5545.76330,864 shs$6.09 billion
05/03/202444.5145.64
+2.54%		45.8445.13245,995 shs$6.02 billion
05/02/202442.9744.51
+3.58%		44.6642.93298,675 shs$5.87 billion
05/01/202441.9442.97
+2.46%		43.6740.39358,018 shs$5.67 billion
04/30/202442.5841.94
-1.50%		42.5241.85223,237 shs$5.53 billion
04/29/202442.7942.58
-0.49%		43.2042.28173,178 shs$5.62 billion
04/26/202443.1842.79
-0.90%		43.3542.57168,542 shs$5.64 billion
04/25/202443.5243.18
-0.78%		43.3242.55190,126 shs$5.69 billion
04/24/202443.2343.52
+0.67%		43.6142.83180,713 shs$5.74 billion
04/23/202442.9143.23
+0.75%		43.8042.87150,988 shs$5.70 billion
04/22/202442.4342.91
+1.13%		43.5742.32148,488 shs$5.66 billion
04/19/202441.1642.43
+3.09%		42.5241.00169,983 shs$5.60 billion
04/18/202440.8841.16
+0.68%		41.4340.59209,371 shs$5.43 billion
04/17/202439.9340.88
+2.38%		41.4139.90318,384 shs$5.39 billion
04/16/202440.4939.93
-1.38%		40.6839.42389,943 shs$5.27 billion
04/15/202441.4040.49
-2.20%		41.5540.11436,383 shs$5.34 billion
04/12/202442.3841.40
-2.31%		42.5741.17234,373 shs$5.46 billion
04/11/202443.4042.38
-2.35%		43.5742.35255,853 shs$5.59 billion
04/10/202445.5143.40
-4.64%		44.7643.09330,783 shs$5.72 billion
04/09/202445.3745.51
+0.31%		46.1645.25143,233 shs$6.00 billion
04/08/202445.7745.37
-0.87%		45.9945.01145,122 shs$5.98 billion
04/05/202444.7545.77
+2.28%		45.8244.52141,344 shs$6.04 billion
04/04/202445.3244.75
-1.26%		45.8544.74212,648 shs$5.90 billion
04/03/202447.2445.32
-4.06%		47.3045.08175,337 shs$5.98 billion
04/02/202448.3847.24
-2.36%		47.8546.41220,601 shs$6.23 billion
04/01/202448.8048.38
-0.86%		48.9447.9786,113 shs$6.38 billion
03/29/202448.8048.8049.1247.59142,142 shs$6.44 billion
03/28/202447.7348.80
+2.24%		49.1247.59142,142 shs$6.44 billion
03/27/202446.4947.73
+2.67%		47.9946.61110,050 shs$6.29 billion
03/26/202446.4446.49
+0.11%		47.3646.25164,743 shs$6.13 billion
03/25/202446.5846.44
-0.30%		46.6846.11246,982 shs$6.12 billion
03/22/202446.6446.58
-0.13%		47.0046.16184,988 shs$6.14 billion
03/21/202446.3946.64
+0.54%		47.2046.16130,715 shs$6.15 billion
03/20/202445.6646.39
+1.60%		46.7445.26183,055 shs$6.12 billion
03/19/202445.1145.66
+1.22%		46.2244.82197,829 shs$6.02 billion
03/18/202445.9345.11
-1.79%		45.8845.00221,945 shs$5.95 billion
Shocking $16T Elon Musk Crypto Leak (Ad)

Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.

Click here now to get your copy.
03/15/202444.7845.93
+2.57%		46.2544.65606,622 shs$6.06 billion
03/14/202445.9644.78
-2.57%		46.3744.50571,250 shs$5.90 billion
03/13/202446.1045.96
-0.30%		46.8045.83134,123 shs$6.06 billion
03/12/202446.7646.10
-1.41%		47.2545.97181,252 shs$6.08 billion
03/11/202447.6246.76
-1.81%		47.6646.00206,590 shs$6.16 billion
03/08/202446.6947.62
+1.99%		48.1846.70108,111 shs$6.28 billion
03/07/202446.7446.69
-0.11%		47.4246.24146,814 shs$6.16 billion
03/06/202446.5746.74
+0.37%		47.4645.9196,783 shs$6.16 billion
03/05/202446.0046.57
+1.24%		46.6145.77126,068 shs$6.14 billion
03/04/202445.8146.00
+0.41%		46.5045.15155,752 shs$6.06 billion
03/01/202445.0345.81
+1.73%		45.9844.2599,513 shs$6.04 billion
02/29/202444.3645.03
+1.51%		46.2444.49263,497 shs$5.94 billion
02/28/202445.3944.36
-2.27%		45.0344.27130,581 shs$5.85 billion
02/27/202446.4645.39
-2.30%		46.7145.34161,158 shs$5.98 billion
02/26/202448.1946.46
-3.59%		48.1246.09252,042 shs$6.13 billion
02/23/202448.3048.19
-0.23%		48.8347.90148,689 shs$6.35 billion
02/22/202450.1448.30
-3.67%		50.2048.1981,600 shs$6.37 billion
02/21/202449.7950.14
+0.70%		50.4149.62126,478 shs$6.61 billion
02/20/202449.2749.79
+1.06%		49.9548.82152,247 shs$6.56 billion
02/19/202449.2749.2749.3248.27113,967 shs$6.50 billion
02/16/202448.8449.27
+0.88%		49.3248.27113,967 shs$6.50 billion
02/15/202447.6148.84
+2.58%		49.2447.63307,641 shs$6.44 billion
02/14/202446.8947.61
+1.54%		47.7146.64242,550 shs$6.28 billion
02/13/202449.4546.89
-5.18%		48.4746.35356,906 shs$6.18 billion
02/12/202448.8649.45
+1.21%		50.2048.84261,172 shs$6.52 billion

Related Companies:
This page (TSE:BIPC) was last updated on 5/12/2024 by MarketBeat.com Staff

From Our Partners
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
Collapse of the Petrodollar
Colonial Metals
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Gold Set to EXPLODE!
Gold Safe Exchange
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
You need to know these two things about AI stocks ASAP…
InvestorPlace
[Webinar] A Deep Dive into Options Volatility: Skew & Relative Value
OIC