Free Trial

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

→ Exposed: How Big Banks Plan to Chain Your Wealth with Digital Dollars (From GoldenCrest Metals) (Ad)
Free BIP Stock Alerts
$27.85
+0.09 (+0.32%)
(As of 04/23/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Brookfield Infrastructure Partners Stock Price Performance

5 Day
Performance
+2.50%
1 Month
Performance
-5.30%
3 Month
Performance
-9.19%
6 Month
Performance
+22.31%
Year-To-Date
Performance
-11.56%
1 Year
Performance
-21.17%
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 Weiss Ratings
Protect Your Bank Account Before It’s Too Late
For months I’ve been warning about the federal government’s terrifying new program to control every American’s bank account. It gives them the power to monitor every single transaction …
Stop right now and do these 3 things to protect yourself

BIP Stock Chart for Wednesday, April, 24, 2024

BIP Chart by TradingView

Brookfield Infrastructure Partners Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
The "Smart Money" Is Ready for May 1st Are You? (Ad)

Former Wall Street VP: "Buy This Stock Now" Five of America's Most Successful Investors Bought Shares in The Same Company.

One Former Wall St. Trader Explains Why…
02/27/2024$29.20$28.50
-2.40%		$29.61$28.181.35 million shs$13.07 billion
02/26/2024$30.62$29.20
-4.64%		$30.44$28.971.35 million shs$13.40 billion
02/23/2024$30.78$30.61
-0.55%		$31.06$30.34842,566 shs$14.04 billion
02/22/2024$31.83$30.78
-3.30%		$32.26$30.66449,116 shs$14.12 billion
02/21/2024$31.87$31.83
-0.13%		$32.52$31.75852,673 shs$14.60 billion
02/20/2024$31.78$31.87
+0.28%		$32.09$31.65429,062 shs$14.62 billion
02/19/2024$31.78$31.78$32.01$31.43328,600 shs$14.58 billion
02/16/2024$31.86$31.77
-0.28%		$32.01$31.45328,611 shs$14.57 billion
02/15/2024$30.67$31.86
+3.88%		$31.91$30.92512,072 shs$14.62 billion
02/14/2024$29.71$30.67
+3.23%		$30.69$29.88489,834 shs$14.07 billion
02/13/2024$31.60$29.71
-5.97%		$30.98$29.60671,863 shs$13.63 billion
02/12/2024$31.15$31.60
+1.43%		$31.78$31.00272,371 shs$14.49 billion
02/09/2024$30.77$31.15
+1.23%		$31.31$30.55408,516 shs$14.29 billion
02/08/2024$30.99$30.77
-0.69%		$30.99$30.35281,489 shs$14.12 billion
02/07/2024$31.45$30.99
-1.48%		$31.86$30.94313,791 shs$14.21 billion
02/06/2024$31.10$31.45
+1.13%		$31.51$30.99340,479 shs$14.43 billion
02/05/2024$31.39$31.10
-0.92%		$31.44$30.59589,368 shs$14.27 billion
02/02/2024$31.82$31.39
-1.35%		$31.72$30.89571,471 shs$14.40 billion
02/01/2024$31.40$31.82
+1.34%		$32.09$31.08487,942 shs$14.60 billion
01/31/2024$31.92$31.40
-1.63%		$32.19$31.23380,368 shs$14.40 billion
01/30/2024$31.74$31.92
+0.57%		$32.02$31.22249,454 shs$14.64 billion
01/29/2024$31.20$31.74
+1.73%		$31.97$30.95368,035 shs$14.56 billion
01/26/2024$31.60$31.24
-1.14%		$31.91$31.06467,514 shs$14.33 billion
01/25/2024$30.67$31.60
+3.03%		$31.71$30.65720,089 shs$14.50 billion
01/24/2024$30.95$30.67
-0.90%		$31.95$30.52683,867 shs$14.07 billion
01/23/2024$30.63$30.95
+1.04%		$31.35$30.41871,876 shs$14.20 billion

Related Companies:
This page (NYSE:BIP) was last updated on 4/24/2024 by MarketBeat.com Staff

From Our Partners
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
SHOCKING Crypto Leak…
Crypto 101 Media
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing
Emergency: Biden's $20 Trillion Mistake Could Cost YOU!
GoldenCrest Metals
The #1 Crypto for 2024
InvestorPlace
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
Biden out June 13; Kamala won’t replace him?
Paradigm Press