Free Trial

Brookfield Infrastructure (BIPC) Stock Chart & Stock Price History

→ Top 5 Tech Stocks to Buy for 2024 (From Daily Market Alerts) (Ad)
Free BIPC Stock Alerts
$33.42
-1.35 (-3.88%)
(As of 06/7/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendFinancialsHeadlinesOptions ChainOwnershipSEC FilingsTrends

Brookfield Infrastructure Stock Price Performance

5 Day
Performance
-2.22%
1 Month
Performance
-2.22%
3 Month
Performance
-5.22%
6 Month
Performance
+1.86%
Year-To-Date
Performance
-5.27%
1 Year
Performance
-29.97%
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 Paradigm Press
We’ve Made 1,000% … THREE Different Times in the Last Year (Here’s How)
Bitcoin can and probably will hit the $1 MILLION level this decade. That’s more than 1,000% upside from these levels.
But there are at least 10 different coins that I like even better.

BIPC Stock Chart for Saturday, June, 8, 2024

BIPC Chart by TradingView

Brookfield Infrastructure Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$34.77$33.40
-3.94%		$34.36$33.24581,155 shs$4.41 billion
06/06/2024$34.69$34.77
+0.23%		$34.99$34.47479,272 shs$4.59 billion
06/05/2024$34.18$34.69
+1.49%		$34.86$34.18451,465 shs$4.58 billion
06/04/2024$34.18$34.18$34.31$33.73272,255 shs$4.51 billion
06/03/2024$34.45$34.18
-0.78%		$34.84$33.74410,960 shs$4.51 billion
05/31/2024$34.21$34.45
+0.70%		$34.58$33.94382,810 shs$4.54 billion
05/30/2024$34.23$34.21
-0.06%		$34.89$34.09552,562 shs$4.51 billion
05/29/2024$35.35$34.23
-3.15%		$35.00$34.02539,782 shs$4.52 billion
05/28/2024$35.54$35.35
-0.55%		$36.01$35.06366,805 shs$4.66 billion
05/27/2024$35.54$35.54$35.63$34.75447,600 shs$4.69 billion
05/24/2024$35.01$35.54
+1.51%		$35.63$34.75447,578 shs$4.69 billion
05/23/2024$35.77$35.01
-2.12%		$35.84$34.681.64 million shs$4.62 billion
05/22/2024$35.46$35.77
+0.87%		$35.83$35.07661,130 shs$4.72 billion
05/21/2024$35.36$35.46
+0.28%		$35.46$35.03785,521 shs$4.68 billion
05/20/2024$35.57$35.36
-0.59%		$35.96$35.35407,318 shs$4.66 billion
05/17/2024$34.93$35.60
+1.92%		$35.62$34.64496,266 shs$4.70 billion
05/16/2024$34.58$34.93
+1.03%		$34.95$34.48493,152 shs$4.61 billion
05/15/2024$33.98$34.58
+1.75%		$35.08$34.02700,108 shs$4.56 billion
05/14/2024$34.36$33.98
-1.11%		$34.98$33.90390,271 shs$4.48 billion
05/13/2024$34.73$34.36
-1.07%		$35.06$34.25392,976 shs$4.53 billion
05/10/2024$34.97$34.73
-0.69%		$35.40$34.34363,931 shs$4.58 billion
05/09/2024$34.18$34.97
+2.31%		$35.04$34.09475,283 shs$4.61 billion
05/08/2024$33.94$34.18
+0.71%		$34.47$33.52569,814 shs$4.51 billion
05/07/2024$33.80$33.94
+0.41%		$34.18$33.65693,042 shs$4.48 billion
05/06/2024$33.36$33.80
+1.32%		$34.14$33.53543,622 shs$4.46 billion
05/03/2024$32.54$33.38
+2.57%		$33.62$33.00618,408 shs$4.40 billion
05/02/2024$31.23$32.54
+4.19%		$32.65$31.28670,847 shs$4.29 billion
05/01/2024$30.47$31.23
+2.49%		$31.87$29.301.36 million shs$4.12 billion
04/30/2024$31.16$30.47
-2.21%		$31.04$30.41757,626 shs$4.02 billion
04/29/2024$31.30$31.16
-0.45%		$31.64$30.94428,362 shs$4.11 billion
04/26/2024$31.63$31.31
-1.01%		$31.76$31.15331,147 shs$4.13 billion
04/25/2024$31.78$31.63
-0.47%		$31.69$30.99545,029 shs$4.17 billion
04/24/2024$31.68$31.78
+0.32%		$31.83$31.20458,850 shs$4.19 billion
04/23/2024$31.30$31.68
+1.21%		$32.06$31.30537,030 shs$4.18 billion
04/22/2024$30.87$31.30
+1.39%		$31.81$30.74550,121 shs$4.13 billion
04/19/2024$29.90$30.87
+3.24%		$30.97$29.79742,409 shs$4.07 billion
04/18/2024$29.66$29.90
+0.81%		$30.10$29.43798,992 shs$3.94 billion
04/17/2024$28.88$29.66
+2.70%		$30.06$28.921.14 million shs$3.91 billion
04/16/2024$29.34$28.88
-1.57%		$29.23$28.491.35 million shs$3.81 billion
04/15/2024$30.06$29.34
-2.40%		$30.30$29.091.23 million shs$3.87 billion
A Wave of Creative Destruction Set to Strike June 30 (Ad)

You have until June 30 … then all hell will begin to break loose… The White House and Goldman Sachs predict generative AI will soon replace up to 300 MILLION jobs — one in every four careers … worldwide.

Click here for details. 
04/12/2024$30.96$30.07
-2.86%		$30.95$29.88869,810 shs$3.97 billion
04/11/2024$31.69$30.96
-2.32%		$31.93$30.961.59 million shs$4.08 billion
04/10/2024$33.55$31.69
-5.54%		$32.65$31.46952,405 shs$4.18 billion
04/09/2024$33.40$33.55
+0.45%		$34.01$33.38380,956 shs$4.43 billion
04/08/2024$33.67$33.40
-0.80%		$33.91$33.13558,403 shs$4.41 billion
04/05/2024$33.03$33.65
+1.88%		$33.71$32.64587,276 shs$4.44 billion
04/04/2024$33.49$33.03
-1.37%		$34.05$33.01514,980 shs$4.36 billion
04/03/2024$34.80$33.49
-3.76%		$34.89$33.30976,215 shs$4.42 billion
04/02/2024$35.62$34.80
-2.30%		$35.30$34.19684,776 shs$4.59 billion
04/01/2024$36.04$35.62
-1.17%		$36.08$35.28333,461 shs$4.70 billion
03/29/2024$36.06$36.04
-0.06%		$36.31$35.10900,661 shs$4.75 billion
03/28/2024$35.18$36.06
+2.52%		$36.31$35.14900,657 shs$4.76 billion
03/27/2024$34.23$35.18
+2.76%		$35.35$34.31384,994 shs$4.64 billion
03/26/2024$34.17$34.23
+0.18%		$34.90$34.05329,662 shs$4.51 billion
03/25/2024$34.19$34.17
-0.06%		$34.40$33.94336,573 shs$4.51 billion
03/22/2024$34.46$34.21
-0.73%		$34.69$33.93401,513 shs$4.51 billion
03/21/2024$34.42$34.46
+0.12%		$35.00$34.12487,605 shs$4.54 billion
03/20/2024$33.67$34.42
+2.23%		$34.66$33.42684,703 shs$4.54 billion
03/19/2024$33.30$33.67
+1.11%		$34.07$32.99366,693 shs$4.44 billion
03/18/2024$33.89$33.30
-1.74%		$33.80$33.25409,731 shs$4.39 billion
03/15/2024$33.10$33.89
+2.39%		$34.24$32.98992,165 shs$4.47 billion
03/14/2024$34.15$33.10
-3.07%		$34.18$32.841.02 million shs$4.37 billion
03/13/2024$34.14$34.15
+0.03%		$34.69$34.00463,305 shs$4.50 billion
03/12/2024$34.68$34.14
-1.54%		$34.99$34.06360,299 shs$4.50 billion
03/11/2024$35.26$34.68
-1.66%		$35.42$34.14423,304 shs$4.57 billion
03/08/2024$34.72$35.26
+1.56%		$35.72$34.74442,409 shs$4.65 billion
03/07/2024$34.60$34.72
+0.35%		$35.22$34.34477,367 shs$4.58 billion

Related Companies:
This page (NASDAQ:BIPC) was last updated on 6/8/2024 by MarketBeat.com Staff

From Our Partners
Shocking $16T Elon Musk Crypto Leak
Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto mark...
Crypto 101 Media | Sponsored
The new masters of energy
According to one source, this new grid could soon provide energy to “one billion people in the world who don’t...
Porter & Company | Sponsored
We’ve Made 1,000% … THREE Different Times in the Last Year (Here’s How)
Bitcoin can and probably will hit the $1 MILLION level this decade. That’s more than 1,000% upside from the...
Paradigm Press | Sponsored
Breaking - The US Gov. Seized CITGO
Do you want an investment that can double or triple your money in the next three months? The US Court is cu...
Augury Research | 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
Was the Great Financial Crisis fun?
The Great Financial Crisis, which actually started in the summer of 2007 and did not end until March of 2009, ...
Brooks Enterprises | Sponsored