Brookfield Infrastructure Partners (BIP) Stock Chart & Stock Price History → Elon’s New A.I. Device is About to Shock the World (From InvestorPlace) (Ad) Free BIP Stock Alerts $27.08 -0.06 (-0.22%) (As of 05:27 PM ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainabilityStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability Brookfield Infrastructure Partners Stock Price Performance5 Day Performance-1.66%1 Month Performance-12.66%3 Month Performance-14.11%6 Month Performance+27.44%Year-To-Date Performance-13.43%1 Year Performance-21.73% 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 Email Address Ad True Market Insiders4 Cryptos BETTER than BitcoinFormer Wall Street Insider and Professional Money Manager Reveals 4 Cryptos BETTER Than BitcoinClick For My #1 FREE Crypto for 2024 BIP Stock Chart for Monday, April, 29, 2024 BIP Chart by TradingView Brookfield Infrastructure Partners 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 Capitalization04/26/2024$27.36$27.17-0.69%$27.52$27.14240,627 shs$12.53 billion04/25/2024$27.72$27.36-1.30%$27.65$27.01516,413 shs$12.62 billion04/24/2024$27.85$27.72-0.47%$28.09$27.39516,300 shs$12.79 billion04/23/2024$27.77$27.85+0.29%$28.38$27.56399,386 shs$12.85 billion04/22/2024$27.16$27.77+2.25%$27.85$26.78474,999 shs$12.81 billion04/19/2024$26.33$27.17+3.19%$27.17$26.39486,941 shs$12.53 billion Get the Latest News and Ratings for BIP and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Brookfield Infrastructure Partners and its competitors with MarketBeat's FREE daily newsletter. 04/18/2024$25.60$26.33+2.85%$26.35$25.49456,440 shs$12.15 billion04/17/2024$24.98$25.60+2.48%$25.80$24.90548,708 shs$11.81 billion04/16/2024$25.36$24.98-1.50%$25.38$24.84714,419 shs$11.52 billion04/15/2024$25.84$25.36-1.86%$26.42$25.23823,308 shs$11.70 billion04/12/2024$27.25$25.83-5.21%$27.22$25.82992,871 shs$11.92 billion04/11/2024$27.71$27.25-1.66%$28.14$27.19645,882 shs$12.57 billion04/10/2024$29.21$27.71-5.12%$28.58$27.49578,273 shs$12.78 billion04/09/2024$29.30$29.21-0.32%$29.65$29.01519,291 shs$13.47 billion04/08/2024$28.84$29.30+1.60%$29.37$28.70399,672 shs$13.52 billion04/05/2024$28.45$28.84+1.37%$29.12$27.89440,979 shs$13.31 billion04/04/2024$29.01$28.45-1.93%$29.57$28.29363,826 shs$13.13 billion04/03/2024$29.53$29.01-1.76%$29.83$28.98627,510 shs$13.38 billion04/02/2024$30.40$29.53-2.86%$30.23$29.52381,390 shs$13.62 billion04/01/2024$31.21$30.40-2.60%$31.18$30.37449,249 shs$14.02 billion03/29/2024$31.21$31.21$31.32$29.841.05 million shs$14.40 billion03/28/2024$29.96$31.21+4.17%$31.32$29.841.05 million shs$14.40 billion03/27/2024$29.63$29.96+1.11%$30.16$29.40296,367 shs$13.82 billion03/26/2024$29.27$29.63+1.23%$30.10$29.29276,438 shs$13.67 billion03/25/2024$29.41$29.27-0.48%$29.62$29.21482,843 shs$13.50 billion03/22/2024$29.84$29.42-1.41%$29.69$29.10324,419 shs$13.57 billion03/21/2024$29.56$29.84+0.95%$30.10$29.41390,520 shs$13.77 billion03/20/2024$29.15$29.56+1.42%$29.98$29.08359,333 shs$13.56 billion03/19/2024$29.14$29.15+0.02%$29.57$28.67384,415 shs$13.37 billion03/18/2024$29.44$29.14-1.02%$29.48$28.91526,057 shs$13.37 billion03/15/2024$28.88$29.45+1.97%$29.74$28.74483,919 shs$13.51 billion03/14/2024$29.64$28.88-2.56%$29.66$28.47286,965 shs$13.25 billion03/13/2024$29.79$29.64-0.50%$30.08$29.57277,081 shs$13.60 billion03/12/2024$30.10$29.79-1.01%$30.40$29.71367,082 shs$13.67 billion03/11/2024$30.36$30.10-0.87%$30.55$29.80393,358 shs$13.81 billion03/08/2024$30.17$30.36+0.63%$30.61$29.71319,985 shs$13.93 billion03/07/2024$28.80$30.17+4.76%$30.30$29.01646,762 shs$13.84 billion03/06/2024$28.67$28.80+0.45%$29.18$28.50511,698 shs$13.21 billion03/05/2024$28.67$28.67$29.10$28.46500,409 shs$13.15 billion03/04/2024$29.02$28.67-1.21%$29.04$28.42460,003 shs$13.15 billion4 Cryptos BETTER than Bitcoin (Ad)Former Wall Street Insider and Professional Money Manager Reveals 4 Cryptos BETTER Than BitcoinClick For My #1 FREE Crypto for 202403/01/2024$28.54$29.02+1.70%$29.25$28.01592,557 shs$13.31 billion02/29/2024$27.65$28.54+3.20%$28.83$27.66703,085 shs$13.09 billion02/28/2024$28.50$27.65-2.98%$28.05$27.461.15 million shs$12.68 billion02/27/2024$29.20$28.50-2.40%$29.61$28.181.35 million shs$13.07 billion02/26/2024$30.62$29.20-4.64%$30.44$28.971.35 million shs$13.40 billion02/23/2024$30.78$30.61-0.55%$31.06$30.34842,566 shs$14.04 billion02/22/2024$31.83$30.78-3.30%$32.26$30.66449,116 shs$14.12 billion02/21/2024$31.87$31.83-0.13%$32.52$31.75852,673 shs$14.60 billion02/20/2024$31.78$31.87+0.28%$32.09$31.65429,062 shs$14.62 billion02/19/2024$31.78$31.78$32.01$31.43328,600 shs$14.58 billion02/16/2024$31.86$31.77-0.28%$32.01$31.45328,611 shs$14.57 billion02/15/2024$30.67$31.86+3.88%$31.91$30.92512,072 shs$14.62 billion02/14/2024$29.71$30.67+3.23%$30.69$29.88489,834 shs$14.07 billion02/13/2024$31.60$29.71-5.97%$30.98$29.60671,863 shs$13.63 billion02/12/2024$31.15$31.60+1.43%$31.78$31.00272,371 shs$14.49 billion02/09/2024$30.77$31.15+1.23%$31.31$30.55408,516 shs$14.29 billion02/08/2024$30.99$30.77-0.69%$30.99$30.35281,489 shs$14.12 billion02/07/2024$31.45$30.99-1.48%$31.86$30.94313,791 shs$14.21 billion02/06/2024$31.10$31.45+1.13%$31.51$30.99340,479 shs$14.43 billion02/05/2024$31.39$31.10-0.92%$31.44$30.59589,368 shs$14.27 billion02/02/2024$31.82$31.39-1.35%$31.72$30.89571,471 shs$14.40 billion02/01/2024$31.40$31.82+1.34%$32.09$31.08487,942 shs$14.60 billion01/31/2024$31.92$31.40-1.63%$32.19$31.23380,368 shs$14.40 billion01/30/2024$31.74$31.92+0.57%$32.02$31.22249,454 shs$14.64 billion01/29/2024$31.20$31.74+1.73%$31.97$30.95368,035 shs$14.56 billion Related Companies: American Homes 4 Rent Stock Chart Healthpeak Properties Stock Chart Ares Capital Stock Chart Kimco Realty Stock Chart Reinsurance Group of America Stock Chart Ryan Specialty Stock Chart Franklin Resources Stock Chart W. P. Carey Stock Chart UDR Stock Chart Credicorp Stock Chart Receive BIP Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Brookfield Infrastructure Partners and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:BIP) was last updated on 4/29/2024 by MarketBeat.com Staff From Our PartnersConflict In Israel Sends Gold Soaring ???? Here’s How To Get Your ShareColonial MetalsThe #1 Biotech Stock to Have on Your Radar in 2024… Huge AlertsThe Best AI Stock to Own in the World Today is Trading for Just $25Banyan Hill PublishingHe Is Giving Away BitcoinCrypto Swap ProfitsElon Musk Secret Crypto Plot ExposedCrypto 101 MediaForget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THISParadigm PressThe A.I. story nobody is telling you (Read ASAP)TradeSmithGreat Crypto BullWeiss Ratings 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 Partners L.P. 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 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.