Free Trial

Brookfield Infrastructure Partners (BIP) Stock Chart & Stock Price History

→ DON’T buy gold until you read this (From Sasco Gold LLC) (Ad)
Free BIP Stock Alerts
$28.59
+0.04 (+0.14%)
(As of 06/10/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Brookfield Infrastructure Partners Stock Price Performance

5 Day
Performance
-1.99%
1 Month
Performance
-7.02%
3 Month
Performance
-5.83%
6 Month
Performance
+1.53%
Year-To-Date
Performance
-9.21%
1 Year
Performance
-22.58%
Receive BIP Stock News and Ratings via Email

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

Ad Sasco Gold LLC
Don’t make this retirement mistake
If you have over $100,000 in your 401K or IRA… Then listen closely… Your money is rotting away, and you might not even realize it.
Reserve your seat here.

BIP Stock Chart for Monday, June, 10, 2024

BIP Chart by TradingView

Brookfield Infrastructure Partners Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/10/2024$28.55$28.59
+0.14%		$28.98$28.12383,938 shs$13.26 billion
06/07/2024$29.56$28.54
-3.45%		$29.34$28.46308,243 shs$13.17 billion
06/06/2024$29.17$29.56
+1.34%		$29.67$28.78363,224 shs$13.64 billion
06/05/2024$28.86$29.17
+1.07%		$29.56$28.84229,759 shs$13.46 billion
06/04/2024$29.13$28.86
-0.93%		$29.13$28.40201,132 shs$13.31 billion
06/03/2024$28.89$29.13
+0.83%		$29.38$28.53294,098 shs$13.44 billion
05/31/2024$28.85$28.90
+0.17%		$29.10$28.38306,940 shs$13.33 billion
05/30/2024$28.09$28.85
+2.71%		$29.04$28.30486,475 shs$13.31 billion
05/29/2024$29.79$28.09
-5.71%		$29.69$28.02469,120 shs$12.96 billion
05/28/2024$30.10$29.79
-1.03%		$30.46$29.46509,234 shs$13.74 billion
05/27/2024$30.10$30.10$30.15$29.42339,900 shs$13.89 billion
05/24/2024$29.44$30.10
+2.24%		$30.15$29.42339,920 shs$13.89 billion
05/23/2024$29.92$29.44
-1.60%		$30.40$29.27917,521 shs$13.58 billion
05/22/2024$30.25$29.92
-1.09%		$30.71$29.89357,876 shs$13.80 billion
05/21/2024$30.64$30.25
-1.27%		$30.64$29.99293,384 shs$13.96 billion
05/20/2024$30.65$30.64
-0.03%		$31.03$30.39218,702 shs$14.14 billion
05/17/2024$30.47$30.64
+0.56%		$30.77$30.18309,257 shs$14.14 billion
05/16/2024$30.45$30.47
+0.07%		$30.57$30.22362,432 shs$14.06 billion
05/15/2024$29.95$30.45
+1.67%		$30.51$29.96547,031 shs$14.05 billion
05/14/2024$30.54$29.95
-1.93%		$30.81$29.75417,267 shs$13.82 billion
05/13/2024$30.75$30.54
-0.68%		$30.95$30.22277,205 shs$14.09 billion
05/10/2024$30.70$30.75
+0.16%		$30.96$30.28493,858 shs$14.19 billion
05/09/2024$30.40$30.70
+0.99%		$30.83$30.20383,180 shs$14.16 billion
05/08/2024$29.96$30.40
+1.47%		$30.46$29.65358,573 shs$14.02 billion
05/07/2024$30.21$29.96
-0.83%		$30.33$29.69462,560 shs$13.82 billion
05/06/2024$29.28$30.21
+3.18%		$30.24$29.36552,369 shs$13.94 billion
05/03/2024$28.44$29.28
+2.95%		$29.29$28.69454,688 shs$13.51 billion
05/02/2024$27.54$28.44
+3.27%		$28.52$27.61476,256 shs$13.12 billion
05/01/2024$26.85$27.54
+2.57%		$28.02$26.23917,254 shs$12.71 billion
04/30/2024$27.05$26.85
-0.74%		$27.05$26.61315,921 shs$12.39 billion
04/29/2024$27.14$27.05
-0.33%		$27.45$26.86369,981 shs$12.48 billion
04/26/2024$27.36$27.17
-0.69%		$27.52$27.14240,627 shs$12.53 billion
04/25/2024$27.72$27.36
-1.30%		$27.65$27.01516,413 shs$12.62 billion
04/24/2024$27.85$27.72
-0.47%		$28.09$27.39516,300 shs$12.79 billion
04/23/2024$27.77$27.85
+0.29%		$28.38$27.56399,386 shs$12.85 billion
04/22/2024$27.16$27.77
+2.25%		$27.85$26.78474,999 shs$12.81 billion
04/19/2024$26.33$27.17
+3.19%		$27.17$26.39486,941 shs$12.53 billion
04/18/2024$25.60$26.33
+2.85%		$26.35$25.49456,440 shs$12.15 billion
04/17/2024$24.98$25.60
+2.48%		$25.80$24.90548,708 shs$11.81 billion
04/16/2024$25.36$24.98
-1.50%		$25.38$24.84714,419 shs$11.52 billion
Don’t make this retirement mistake (Ad)

If you have over $100,000 in your 401K or IRA… Then listen closely… Your money is rotting away, and you might not even realize it.

Reserve your seat here.
04/15/2024$25.84$25.36
-1.86%		$26.42$25.23823,308 shs$11.70 billion
04/12/2024$27.25$25.83
-5.21%		$27.22$25.82992,871 shs$11.92 billion
04/11/2024$27.71$27.25
-1.66%		$28.14$27.19645,882 shs$12.57 billion
04/10/2024$29.21$27.71
-5.12%		$28.58$27.49578,273 shs$12.78 billion
04/09/2024$29.30$29.21
-0.32%		$29.65$29.01519,291 shs$13.47 billion
04/08/2024$28.84$29.30
+1.60%		$29.37$28.70399,672 shs$13.52 billion
04/05/2024$28.45$28.84
+1.37%		$29.12$27.89440,979 shs$13.31 billion
04/04/2024$29.01$28.45
-1.93%		$29.57$28.29363,826 shs$13.13 billion
04/03/2024$29.53$29.01
-1.76%		$29.83$28.98627,510 shs$13.38 billion
04/02/2024$30.40$29.53
-2.86%		$30.23$29.52381,390 shs$13.62 billion
04/01/2024$31.21$30.40
-2.60%		$31.18$30.37449,249 shs$14.02 billion
03/29/2024$31.21$31.21$31.32$29.841.05 million shs$14.40 billion
03/28/2024$29.96$31.21
+4.17%		$31.32$29.841.05 million shs$14.40 billion
03/27/2024$29.63$29.96
+1.11%		$30.16$29.40296,367 shs$13.82 billion
03/26/2024$29.27$29.63
+1.23%		$30.10$29.29276,438 shs$13.67 billion
03/25/2024$29.41$29.27
-0.48%		$29.62$29.21482,843 shs$13.50 billion
03/22/2024$29.84$29.42
-1.41%		$29.69$29.10324,419 shs$13.57 billion
03/21/2024$29.56$29.84
+0.95%		$30.10$29.41390,520 shs$13.77 billion
03/20/2024$29.15$29.56
+1.42%		$29.98$29.08359,333 shs$13.56 billion
03/19/2024$29.14$29.15
+0.02%		$29.57$28.67384,415 shs$13.37 billion
03/18/2024$29.44$29.14
-1.02%		$29.48$28.91526,057 shs$13.37 billion
03/15/2024$28.88$29.45
+1.97%		$29.74$28.74483,919 shs$13.51 billion
03/14/2024$29.64$28.88
-2.56%		$29.66$28.47286,965 shs$13.25 billion
03/13/2024$29.79$29.64
-0.50%		$30.08$29.57277,081 shs$13.60 billion
03/12/2024$30.10$29.79
-1.01%		$30.40$29.71367,082 shs$13.67 billion
03/11/2024$30.36$30.10
-0.87%		$30.55$29.80393,358 shs$13.81 billion

Related Companies:
This page (NYSE:BIP) was last updated on 6/10/2024 by MarketBeat.com Staff

From Our Partners
DON’T buy gold until you read this
If you're an American who understands that your money is rotting away as you read this email… Then this is ...
Sasco Gold LLC | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
Hurry! Buy this stock before the Robinhood traders do!
Robinhood traders have piled $78 billion into this market... Driving tiny tech stock gains of 3,000%, 8,942...
Traders Agency | Sponsored
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
The Oxford Club | Sponsored
Moonshot Coins for the Current Crypto Run
Did you see bitcoin crossed $70k again? Don't miss the next bull run. Because while Bitcoin and Ethereum s...
Crypto 101 Media | Sponsored
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...
Wealthpin Pro | Sponsored