Free Trial

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

→ Wall Street Legend Warns: 'A Strange Day Is Coming to America' (From Chaikin Analytics) (Ad)
Free BIP Stock Alerts
$29.79
-0.31 (-1.03%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Brookfield Infrastructure Partners Stock Price Performance

5 Day
Performance
+1.19%
1 Month
Performance
+9.76%
3 Month
Performance
+7.74%
6 Month
Performance
+12.46%
Year-To-Date
Performance
-5.40%
1 Year
Performance
-17.89%
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 Chaikin Analytics
Wall Street Legend Warns: "A Strange Day Is Coming to America"
Get Your Cash Out of U.S. Banks Immediately Man who predicted 2023 bank run warns a historic financial reset is coming. Get out of cash and into a new vehicle 50 years in the making.
Click here to learn more.

BIP Stock Chart for Tuesday, May, 28, 2024

BIP Chart by TradingView

Brookfield Infrastructure Partners Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Wall Street Legend Warns: "A Strange Day Is Coming to America" (Ad)

Get Your Cash Out of U.S. Banks Immediately Man who predicted 2023 bank run warns a historic financial reset is coming. Get out of cash and into a new vehicle 50 years in the making.

Click here to learn more.
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
03/08/2024$30.17$30.36
+0.63%		$30.61$29.71319,985 shs$13.93 billion
03/07/2024$28.80$30.17
+4.76%		$30.30$29.01646,762 shs$13.84 billion
03/06/2024$28.67$28.80
+0.45%		$29.18$28.50511,698 shs$13.21 billion
03/05/2024$28.67$28.67$29.10$28.46500,409 shs$13.15 billion
03/04/2024$29.02$28.67
-1.21%		$29.04$28.42460,003 shs$13.15 billion
03/01/2024$28.54$29.02
+1.70%		$29.25$28.01592,557 shs$13.31 billion
02/29/2024$27.65$28.54
+3.20%		$28.83$27.66703,085 shs$13.09 billion
02/28/2024$28.50$27.65
-2.98%		$28.05$27.461.15 million shs$12.68 billion
02/27/2024$29.20$28.50
-2.40%		$29.61$28.181.35 million shs$13.07 billion

Related Companies:
This page (NYSE:BIP) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
WARNING about the death of the U.S. dollar…
Colonial Metals
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
He Is Giving Away Bitcoin
Crypto Swap Profits
Elon’s New Device is About to Shock the World
InvestorPlace
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest