Brookfield Infrastructure (BIPC) Stock Chart & Stock Price History → He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.” (From InvestorPlace) (Ad) Free BIPC Stock Alerts $35.57 +0.64 (+1.83%) (As of 05/17/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendFinancialsHeadlinesOptions ChainOwnershipSEC FilingsSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsDividendFinancialsHeadlinesOptions ChainOwnershipSEC FilingsSocial Media Brookfield Infrastructure Stock Price Performance5 Day Performance+4.68%1 Month Performance+15.23%3 Month Performance-2.60%6 Month Performance+12.14%Year-To-Date Performance+0.82%1 Year Performance-24.08% 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 Email Address Ad Porter & CompanyObama’s Forever Term [exposed]America’s Last Election New documentary, America’s Last Election, reveals the true (and terrifying) story of how the D.C. establishment has engineered a brutal new crisis that could hand them permanent power. Power they will use to reshape America to their dark, dystopian vision.Start streaming it now at no cost here BIPC Stock Chart for Sunday, May, 19, 2024 BIPC Chart by TradingView Brookfield Infrastructure Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/17/2024$34.93$35.60+1.92%$35.62$34.64496,266 shs$4.70 billion05/16/2024$34.58$34.93+1.03%$34.95$34.48493,152 shs$4.61 billion05/15/2024$33.98$34.58+1.75%$35.08$34.02700,108 shs$4.56 billion05/14/2024$34.36$33.98-1.11%$34.98$33.90390,271 shs$4.48 billion05/13/2024$34.73$34.36-1.07%$35.06$34.25392,976 shs$4.53 billion05/10/2024$34.97$34.73-0.69%$35.40$34.34363,931 shs$4.58 billion Get the Latest News and Ratings for BIPC and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Brookfield Infrastructure and its competitors with MarketBeat's FREE daily newsletter. 05/09/2024$34.18$34.97+2.31%$35.04$34.09475,283 shs$4.61 billion05/08/2024$33.94$34.18+0.71%$34.47$33.52569,814 shs$4.51 billion05/07/2024$33.80$33.94+0.41%$34.18$33.65693,042 shs$4.48 billion05/06/2024$33.36$33.80+1.32%$34.14$33.53543,622 shs$4.46 billion05/03/2024$32.54$33.38+2.57%$33.62$33.00618,408 shs$4.40 billion05/02/2024$31.23$32.54+4.19%$32.65$31.28670,847 shs$4.29 billion05/01/2024$30.47$31.23+2.49%$31.87$29.301.36 million shs$4.12 billion04/30/2024$31.16$30.47-2.21%$31.04$30.41757,626 shs$4.02 billion04/29/2024$31.30$31.16-0.45%$31.64$30.94428,362 shs$4.11 billion04/26/2024$31.63$31.31-1.01%$31.76$31.15331,147 shs$4.13 billion04/25/2024$31.78$31.63-0.47%$31.69$30.99545,029 shs$4.17 billion04/24/2024$31.68$31.78+0.32%$31.83$31.20458,850 shs$4.19 billion04/23/2024$31.30$31.68+1.21%$32.06$31.30537,030 shs$4.18 billion04/22/2024$30.87$31.30+1.39%$31.81$30.74550,121 shs$4.13 billion04/19/2024$29.90$30.87+3.24%$30.97$29.79742,409 shs$4.07 billion04/18/2024$29.66$29.90+0.81%$30.10$29.43798,992 shs$3.94 billion04/17/2024$28.88$29.66+2.70%$30.06$28.921.14 million shs$3.91 billion04/16/2024$29.34$28.88-1.57%$29.23$28.491.35 million shs$3.81 billion04/15/2024$30.06$29.34-2.40%$30.30$29.091.23 million shs$3.87 billion04/12/2024$30.96$30.07-2.86%$30.95$29.88869,810 shs$3.97 billion04/11/2024$31.69$30.96-2.32%$31.93$30.961.59 million shs$4.08 billion04/10/2024$33.55$31.69-5.54%$32.65$31.46952,405 shs$4.18 billion04/09/2024$33.40$33.55+0.45%$34.01$33.38380,956 shs$4.43 billion04/08/2024$33.67$33.40-0.80%$33.91$33.13558,403 shs$4.41 billion04/05/2024$33.03$33.65+1.88%$33.71$32.64587,276 shs$4.44 billion04/04/2024$33.49$33.03-1.37%$34.05$33.01514,980 shs$4.36 billion04/03/2024$34.80$33.49-3.76%$34.89$33.30976,215 shs$4.42 billion04/02/2024$35.62$34.80-2.30%$35.30$34.19684,776 shs$4.59 billion04/01/2024$36.04$35.62-1.17%$36.08$35.28333,461 shs$4.70 billion03/29/2024$36.06$36.04-0.06%$36.31$35.10900,661 shs$4.75 billion03/28/2024$35.18$36.06+2.52%$36.31$35.14900,657 shs$4.76 billion03/27/2024$34.23$35.18+2.76%$35.35$34.31384,994 shs$4.64 billion03/26/2024$34.17$34.23+0.18%$34.90$34.05329,662 shs$4.51 billion03/25/2024$34.19$34.17-0.06%$34.40$33.94336,573 shs$4.51 billionThe ONE AI Stock to own now. (It’s not Nvidia.) (Ad)Don’t panic — you haven’t missed the boat on AI. In fact, it has barely launched. Sure, the early stages of this boom were big … But I believe the real wealth in AI has yet to be made …Click here to see the presentation now.03/22/2024$34.46$34.21-0.73%$34.69$33.93401,513 shs$4.51 billion03/21/2024$34.42$34.46+0.12%$35.00$34.12487,605 shs$4.54 billion03/20/2024$33.67$34.42+2.23%$34.66$33.42684,703 shs$4.54 billion03/19/2024$33.30$33.67+1.11%$34.07$32.99366,693 shs$4.44 billion03/18/2024$33.89$33.30-1.74%$33.80$33.25409,731 shs$4.39 billion03/15/2024$33.10$33.89+2.39%$34.24$32.98992,165 shs$4.47 billion03/14/2024$34.15$33.10-3.07%$34.18$32.841.02 million shs$4.37 billion03/13/2024$34.14$34.15+0.03%$34.69$34.00463,305 shs$4.50 billion03/12/2024$34.68$34.14-1.54%$34.99$34.06360,299 shs$4.50 billion03/11/2024$35.26$34.68-1.66%$35.42$34.14423,304 shs$4.57 billion03/08/2024$34.72$35.26+1.56%$35.72$34.74442,409 shs$4.65 billion03/07/2024$34.60$34.72+0.35%$35.22$34.34477,367 shs$4.58 billion03/06/2024$34.29$34.60+0.90%$34.96$33.89383,488 shs$4.56 billion03/05/2024$33.92$34.29+1.09%$34.32$33.67514,251 shs$4.52 billion03/04/2024$33.81$33.92+0.33%$34.30$33.20325,954 shs$4.47 billion03/01/2024$33.17$33.81+1.93%$33.91$32.51356,494 shs$4.46 billion02/29/2024$32.64$33.17+1.62%$34.07$32.74532,409 shs$4.37 billion02/28/2024$33.53$32.64-2.65%$33.16$32.61404,511 shs$4.30 billion02/27/2024$34.40$33.53-2.53%$34.88$33.50499,516 shs$4.42 billion02/26/2024$35.67$34.40-3.56%$35.42$34.14464,912 shs$4.54 billion02/23/2024$35.81$35.68-0.35%$36.20$35.53422,840 shs$4.71 billion02/22/2024$37.09$35.81-3.46%$37.16$35.72364,883 shs$4.72 billion02/21/2024$36.81$37.09+0.76%$37.34$36.74411,322 shs$4.89 billion02/20/2024$36.52$36.81+0.79%$36.95$36.02338,917 shs$4.85 billion02/19/2024$36.52$36.52$36.58$35.78364,400 shs$4.82 billion Related Companies: Algonquin Power & Utilities Stock Chart Portland General Electric Stock Chart Enel Chile Stock Chart New Jersey Resources Stock Chart Companhia Paranaense de Energia - COPEL Stock Chart IDACORP Stock Chart Black Hills Stock Chart MDU Resources Group Stock Chart Otter Tail Stock Chart UGI Stock Chart Receive BIPC Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Brookfield Infrastructure and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:BIPC) was last updated on 5/19/2024 by MarketBeat.com Staff From Our Partners41 banks launch ‘crypto dollar’Stansberry ResearchCEO of Biggest AI Chipmaker Just Dropped a Bombshell…Banyan Hill PublishingShocking $16T Elon Musk Crypto LeakCrypto 101 MediaBuy this small stock before coming AI Tidal WaveChaikin AnalyticsUrgent Nvidia WarningAltimetryExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersMost important medical advance in 100 yearsThe Oxford ClubForget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THISParadigm Press Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Brookfield Infrastructure Co. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.