Free Trial

Brookfield Infrastructure (BIPC) Stock Chart & Stock Price History

→ [URGENT] DO NOT Touch These AI Stocks! (From Weiss Ratings) (Ad)
Free BIPC Stock Alerts
47.80
+0.88 (+1.88%)
(As of 09:03 PM ET)
Compare
Stock AnalysisChartCompetitorsHeadlines

Brookfield Infrastructure Stock Price Performance

5 Day
Performance
+3.59%
1 Month
Performance
+3.89%
3 Month
Performance
-3.23%
6 Month
Performance
+15.32%
Year-To-Date
Performance
+1.16%
1 Year
Performance
-20.91%
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 Crypto Swap Profits
Claim Your Complimentary Bitcoin Reward
Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.
Secure Your Spot Now

BIPC Stock Chart for Thursday, May, 9, 2024

BIPC Chart by TradingView

Brookfield Infrastructure Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/08/202446.5546.92
+0.79%		47.3346.11373,842 shs$6.19 billion
05/07/202446.2046.55
+0.76%		46.8846.05250,079 shs$6.14 billion
05/06/202445.6446.20
+1.23%		46.5545.76330,864 shs$6.09 billion
05/03/202444.5145.64
+2.54%		45.8445.13245,995 shs$6.02 billion
05/02/202442.9744.51
+3.58%		44.6642.93298,675 shs$5.87 billion
05/01/202441.9442.97
+2.46%		43.6740.39358,018 shs$5.67 billion
04/30/202442.5841.94
-1.50%		42.5241.85223,237 shs$5.53 billion
04/29/202442.7942.58
-0.49%		43.2042.28173,178 shs$5.62 billion
04/26/202443.1842.79
-0.90%		43.3542.57168,542 shs$5.64 billion
04/25/202443.5243.18
-0.78%		43.3242.55190,126 shs$5.69 billion
04/24/202443.2343.52
+0.67%		43.6142.83180,713 shs$5.74 billion
04/23/202442.9143.23
+0.75%		43.8042.87150,988 shs$5.70 billion
04/22/202442.4342.91
+1.13%		43.5742.32148,488 shs$5.66 billion
04/19/202441.1642.43
+3.09%		42.5241.00169,983 shs$5.60 billion
04/18/202440.8841.16
+0.68%		41.4340.59209,371 shs$5.43 billion
04/17/202439.9340.88
+2.38%		41.4139.90318,384 shs$5.39 billion
04/16/202440.4939.93
-1.38%		40.6839.42389,943 shs$5.27 billion
04/15/202441.4040.49
-2.20%		41.5540.11436,383 shs$5.34 billion
04/12/202442.3841.40
-2.31%		42.5741.17234,373 shs$5.46 billion
04/11/202443.4042.38
-2.35%		43.5742.35255,853 shs$5.59 billion
04/10/202445.5143.40
-4.64%		44.7643.09330,783 shs$5.72 billion
04/09/202445.3745.51
+0.31%		46.1645.25143,233 shs$6.00 billion
04/08/202445.7745.37
-0.87%		45.9945.01145,122 shs$5.98 billion
04/05/202444.7545.77
+2.28%		45.8244.52141,344 shs$6.04 billion
04/04/202445.3244.75
-1.26%		45.8544.74212,648 shs$5.90 billion
04/03/202447.2445.32
-4.06%		47.3045.08175,337 shs$5.98 billion
04/02/202448.3847.24
-2.36%		47.8546.41220,601 shs$6.23 billion
04/01/202448.8048.38
-0.86%		48.9447.9786,113 shs$6.38 billion
03/29/202448.8048.8049.1247.59142,142 shs$6.44 billion
03/28/202447.7348.80
+2.24%		49.1247.59142,142 shs$6.44 billion
03/27/202446.4947.73
+2.67%		47.9946.61110,050 shs$6.29 billion
03/26/202446.4446.49
+0.11%		47.3646.25164,743 shs$6.13 billion
03/25/202446.5846.44
-0.30%		46.6846.11246,982 shs$6.12 billion
03/22/202446.6446.58
-0.13%		47.0046.16184,988 shs$6.14 billion
03/21/202446.3946.64
+0.54%		47.2046.16130,715 shs$6.15 billion
03/20/202445.6646.39
+1.60%		46.7445.26183,055 shs$6.12 billion
03/19/202445.1145.66
+1.22%		46.2244.82197,829 shs$6.02 billion
03/18/202445.9345.11
-1.79%		45.8845.00221,945 shs$5.95 billion
03/15/202444.7845.93
+2.57%		46.2544.65606,622 shs$6.06 billion
03/14/202445.9644.78
-2.57%		46.3744.50571,250 shs$5.90 billion
Did You Get Your Free Bitcoin Yet? (Ad)

And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.

>> Register right here
03/13/202446.1045.96
-0.30%		46.8045.83134,123 shs$6.06 billion
03/12/202446.7646.10
-1.41%		47.2545.97181,252 shs$6.08 billion
03/11/202447.6246.76
-1.81%		47.6646.00206,590 shs$6.16 billion
03/08/202446.6947.62
+1.99%		48.1846.70108,111 shs$6.28 billion
03/07/202446.7446.69
-0.11%		47.4246.24146,814 shs$6.16 billion
03/06/202446.5746.74
+0.37%		47.4645.9196,783 shs$6.16 billion
03/05/202446.0046.57
+1.24%		46.6145.77126,068 shs$6.14 billion
03/04/202445.8146.00
+0.41%		46.5045.15155,752 shs$6.06 billion
03/01/202445.0345.81
+1.73%		45.9844.2599,513 shs$6.04 billion
02/29/202444.3645.03
+1.51%		46.2444.49263,497 shs$5.94 billion
02/28/202445.3944.36
-2.27%		45.0344.27130,581 shs$5.85 billion
02/27/202446.4645.39
-2.30%		46.7145.34161,158 shs$5.98 billion
02/26/202448.1946.46
-3.59%		48.1246.09252,042 shs$6.13 billion
02/23/202448.3048.19
-0.23%		48.8347.90148,689 shs$6.35 billion
02/22/202450.1448.30
-3.67%		50.2048.1981,600 shs$6.37 billion
02/21/202449.7950.14
+0.70%		50.4149.62126,478 shs$6.61 billion
02/20/202449.2749.79
+1.06%		49.9548.82152,247 shs$6.56 billion
02/19/202449.2749.2749.3248.27113,967 shs$6.50 billion
02/16/202448.8449.27
+0.88%		49.3248.27113,967 shs$6.50 billion
02/15/202447.6148.84
+2.58%		49.2447.63307,641 shs$6.44 billion
02/14/202446.8947.61
+1.54%		47.7146.64242,550 shs$6.28 billion
02/13/202449.4546.89
-5.18%		48.4746.35356,906 shs$6.18 billion
02/12/202448.8649.45
+1.21%		50.2048.84261,172 shs$6.52 billion
02/09/202448.3848.86
+0.99%		48.8647.8867,795 shs$6.44 billion
02/08/202448.6248.38
-0.49%		48.6847.7773,822 shs$6.38 billion

Related Companies:
This page (TSE:BIPC) was last updated on 5/9/2024 by MarketBeat.com Staff

From Our Partners
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Gold Set to EXPLODE!
Gold Safe Exchange
The Crypto 9-5 Escape Plan
Crypto 101 Media
Obama’s Forever Term [exposed]
Porter & Company
The “Next Bitcoin”? 10 CENT Crypto Set to Explode
True Market Insiders
348 million Americans lives to END as we know it?
The Oxford Club