Free Trial

Brookfield Infrastructure (BIPC) Stock Chart & Stock Price History

→ Global crypto currency reset (41 major banks signed up) (From Stansberry Research) (Ad)
Free BIPC Stock Alerts
48.39
+0.81 (+1.70%)
(As of 05/17/2024 08:55 PM ET)
Compare
Stock AnalysisChartCompetitorsHeadlines

Brookfield Infrastructure Stock Price Performance

5 Day
Performance
+2.91%
1 Month
Performance
+14.05%
3 Month
Performance
-2.81%
6 Month
Performance
+10.71%
Year-To-Date
Performance
+3.53%
1 Year
Performance
-23.43%
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 InvestorPlace
He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.”
For over four decades, Louis Navellier has found the very best tech stocks... Before the rest of the market.
Click for his six specific AI stock in the crosshairs

BIPC Stock Chart for Monday, May, 20, 2024

BIPC Chart by TradingView

Brookfield Infrastructure Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/202447.5848.39
+1.70%		48.4847.27264,851 shs$6.38 billion
05/16/202447.0247.58
+1.19%		47.6247.00108,009 shs$6.27 billion
05/15/202446.4147.02
+1.31%		47.7046.55219,228 shs$6.20 billion
05/14/202447.0146.41
-1.28%		47.5446.26245,210 shs$6.12 billion
05/13/202447.4847.01
-0.99%		47.8946.81178,373 shs$6.20 billion
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
Next President (Not Trump. Not Biden.) (Ad)

Do you want to see who I believe will be the next president of the U.S.A? It won’t be Biden…And it won’t be Trump.

Click here to see why it will be ______ _________.
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
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

Related Companies:
This page (TSE:BIPC) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Elon’s New Device is About to Shock the World
InvestorPlace
Biden Nomination CANCELED?
The Freeport Society
Urgent Nvidia Warning
Altimetry
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
"The Biggest Drug Ever" Is Coming
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Dems have chosen Biden replacement?
Paradigm Press