Brookfield Infrastructure Partners (BIP.UN) Stock Chart & Stock Price History → The #1 Biotech Stock to Have on Your Radar in 2024… (From Huge Alerts) (Ad) Free BIP.UN Stock Alerts C$37.00 -0.09 (-0.24%) (As of 02:09 PM ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsHeadlinesStock AnalysisAnalyst ForecastsChartCompetitorsHeadlines Brookfield Infrastructure Partners Stock Price Performance5 Day Performance-2.58%1 Month Performance-12.53%3 Month Performance-13.25%6 Month Performance+24.79%Year-To-Date Performance-11.40%1 Year Performance-21.46% Receive BIP.UN 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 The Bull ReportHealthcare Takes A Big Step Forward With The Help Of AIThe average doctor can diagnose an illness correctly 50-90% of the time. But one innovative company's medical AI gets it right 92%+.Click here to see why this small company is trusted by the Mayo Clinic BIP.UN Stock Chart for Monday, April, 29, 2024 BIP.UN 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 Capitalization04/26/2024C$37.40C$37.09-0.83%C$37.75C$37.06292,787 shsC$17.11 billion04/25/2024C$37.98C$37.40-1.53%C$37.89C$37.01400,631 shsC$17.25 billion04/24/2024C$38.10C$37.98-0.31%C$38.47C$37.55272,985 shsC$17.52 billion04/23/2024C$38.09C$38.10+0.03%C$38.78C$37.73513,511 shsC$17.58 billion04/22/2024C$37.41C$38.09+1.82%C$38.11C$36.84464,483 shsC$17.57 billion04/19/2024C$36.26C$37.41+3.17%C$37.42C$36.30808,232 shsC$17.26 billion Get the Latest News and Ratings for BIP.UN 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. 04/18/2024C$35.21C$36.26+2.98%C$36.27C$35.00487,438 shsC$16.73 billion04/17/2024C$34.61C$35.21+1.73%C$35.56C$34.36425,676 shsC$16.24 billion04/16/2024C$34.96C$34.61-1.00%C$35.48C$34.39446,951 shsC$15.97 billion04/15/2024C$35.60C$34.96-1.80%C$36.26C$34.79562,400 shsC$16.13 billion04/12/2024C$37.35C$35.60-4.69%C$37.46C$35.55679,572 shsC$16.42 billion04/11/2024C$37.90C$37.35-1.45%C$38.41C$37.26618,623 shsC$17.23 billion04/10/2024C$39.64C$37.90-4.39%C$38.95C$37.651.01 million shsC$17.48 billion04/09/2024C$39.76C$39.64-0.30%C$40.25C$39.43534,222 shsC$18.29 billion04/08/2024C$39.16C$39.76+1.53%C$39.88C$39.02406,082 shsC$18.34 billion04/05/2024C$38.55C$39.16+1.58%C$39.57C$38.07289,858 shsC$18.07 billion04/04/2024C$39.32C$38.55-1.96%C$39.95C$38.34515,242 shsC$17.78 billion04/03/2024C$40.02C$39.32-1.75%C$40.40C$39.24442,604 shsC$18.14 billion04/02/2024C$41.26C$40.02-3.01%C$41.05C$40.02458,121 shsC$18.46 billion04/01/2024C$42.30C$41.26-2.46%C$42.21C$41.23329,576 shsC$19.03 billion03/29/2024C$42.30C$42.30C$42.42C$40.58432,090 shsC$19.51 billion03/28/2024C$40.70C$42.30+3.93%C$42.42C$40.58432,090 shsC$19.51 billion03/27/2024C$40.24C$40.70+1.14%C$41.02C$39.94277,830 shsC$18.78 billion03/26/2024C$39.72C$40.24+1.31%C$40.85C$39.52272,218 shsC$18.60 billion03/25/2024C$40.01C$39.72-0.72%C$40.20C$39.70401,755 shsC$18.36 billion03/22/2024C$40.34C$40.01-0.82%C$40.32C$39.57258,736 shsC$18.49 billion03/21/2024C$39.88C$40.34+1.15%C$40.60C$39.88658,576 shsC$18.64 billion03/20/2024C$39.52C$39.88+0.91%C$40.67C$39.32445,642 shsC$18.43 billion03/19/2024C$39.44C$39.52+0.20%C$40.15C$38.98478,289 shsC$18.26 billion03/18/2024C$39.86C$39.44-1.05%C$39.93C$39.15382,087 shsC$18.23 billion03/15/2024C$39.07C$39.86+2.02%C$40.28C$38.882.70 million shsC$18.42 billion03/14/2024C$39.91C$39.07-2.10%C$40.17C$38.52430,612 shsC$18.06 billion03/13/2024C$40.11C$39.91-0.50%C$40.78C$39.83465,088 shsC$18.44 billion03/12/2024C$40.53C$40.11-1.04%C$41.05C$40.10582,013 shsC$18.54 billion03/11/2024C$41.02C$40.53-1.19%C$41.20C$40.24430,755 shsC$18.73 billion03/08/2024C$40.66C$41.02+0.89%C$41.16C$40.09212,788 shsC$18.96 billion03/07/2024C$38.96C$40.66+4.36%C$40.73C$39.00713,922 shsC$18.79 billion03/06/2024C$38.93C$38.96+0.08%C$39.60C$38.50447,548 shsC$18.00 billion03/05/2024C$38.95C$38.93-0.05%C$39.44C$38.69290,573 shsC$17.99 billion03/04/2024C$39.40C$38.95-1.14%C$39.40C$38.51218,786 shsC$18.00 billionHealthcare Takes A Big Step Forward With The Help Of AI (Ad)The average doctor can diagnose an illness correctly 50-90% of the time. But one innovative company's medical AI gets it right 92%+.Click here to see why this small company is trusted by the Mayo Clinic03/01/2024C$38.66C$39.40+1.91%C$39.66C$38.12362,407 shsC$18.21 billion02/29/2024C$37.54C$38.66+2.98%C$39.14C$37.49792,007 shsC$17.87 billion02/28/2024C$38.56C$37.54-2.65%C$38.13C$37.28430,177 shsC$17.35 billion02/27/2024C$39.36C$38.56-2.03%C$39.85C$38.14598,421 shsC$17.82 billion02/26/2024C$41.31C$39.36-4.72%C$41.35C$39.131.27 million shsC$18.19 billion02/23/2024C$41.48C$41.31-0.41%C$41.92C$41.03309,091 shsC$19.09 billion02/22/2024C$42.98C$41.48-3.49%C$43.50C$41.36340,202 shsC$19.17 billion02/21/2024C$43.09C$42.98-0.26%C$43.66C$42.90411,628 shsC$19.86 billion02/20/2024C$42.87C$43.09+0.51%C$43.40C$42.71332,958 shsC$19.91 billion02/19/2024C$42.87C$42.87C$43.14C$42.43315,475 shsC$19.81 billion02/16/2024C$42.95C$42.87-0.19%C$43.14C$42.43315,475 shsC$19.81 billion02/15/2024C$41.55C$42.95+3.37%C$42.98C$41.72445,286 shsC$19.85 billion02/14/2024C$40.27C$41.55+3.18%C$41.58C$40.50329,608 shsC$19.20 billion02/13/2024C$42.50C$40.27-5.25%C$42.00C$40.04723,340 shsC$18.61 billion02/12/2024C$41.91C$42.50+1.41%C$42.71C$41.76336,274 shsC$19.64 billion02/09/2024C$41.40C$41.91+1.23%C$42.16C$41.03209,752 shsC$19.37 billion02/08/2024C$41.68C$41.40-0.67%C$41.74C$40.84428,538 shsC$19.13 billion02/07/2024C$42.39C$41.68-1.67%C$42.85C$41.66385,521 shsC$19.26 billion02/06/2024C$42.00C$42.39+0.93%C$42.54C$41.83223,778 shsC$19.59 billion02/05/2024C$42.16C$42.00-0.38%C$42.53C$41.30408,165 shsC$19.41 billion02/02/2024C$42.54C$42.16-0.89%C$42.68C$41.60385,886 shsC$19.48 billion02/01/2024C$42.05C$42.54+1.17%C$43.00C$41.75343,892 shsC$19.66 billion01/31/2024C$42.87C$42.05-1.91%C$43.11C$41.88451,582 shsC$19.43 billion01/30/2024C$42.65C$42.87+0.52%C$42.92C$41.68268,769 shsC$19.81 billion01/29/2024C$42.00C$42.65+1.55%C$42.86C$41.75263,453 shsC$19.71 billion Related Companies: CU Stock Price Chart EMA Stock Price Chart H Stock Price Chart FTS Stock Price Chart BEP.UN Stock Price Chart AQN Stock Price Chart BEPC Stock Price Chart BIPC Stock Price Chart NPI Stock Price Chart CPX Stock Price Chart Receive BIP.UN 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 (TSE:BIP.UN) 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 Best AI Stock to Own in the World Today is Trading for Just $25Banyan Hill PublishingThe #1 Biotech Stock to Have on Your Radar in 2024… Huge AlertsAI finds its first serious applicationWall Street StarHave You Seen Elon’s New A.I. Device? (Picture Inside)InvestorPlaceHealthcare Takes A Big Step Forward With The Help Of AIThe Bull ReportDid You Get Your Free Bitcoin Yet?Crypto Swap ProfitsForget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THISParadigm Press 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.