Brookfield Infrastructure (BIPC) Stock Chart & Stock Price History → This military-backed stock “owns” AI market (From Porter & Company) (Ad) Free BIPC Stock Alerts 46.97 +0.17 (+0.36%) (As of 05/31/2024 08:52 PM ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsHeadlinesStock AnalysisChartCompetitorsHeadlines Brookfield Infrastructure Stock Price Performance5 Day Performance-3.89%1 Month Performance+9.31%3 Month Performance+2.53%6 Month Performance+5.84%Year-To-Date Performance+0.49%1 Year Performance-24.39% 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 Email Address Ad Paradigm PressDems have chosen Biden replacement?On November 16, 2023… Joe Biden accidentally revealed the name of the candidate… Who will replace him in the 2024 presidential election.See who it is HERE. BIPC Stock Chart for Sunday, June, 2, 2024 BIPC Chart by TradingView Brookfield Infrastructure 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 Capitalization05/31/202446.8046.97+0.36%47.1946.31178,489 shs$6.20 billion05/30/202446.9646.80-0.34%47.7046.60208,778 shs$6.17 billion05/29/202448.2346.96-2.63%47.8546.67414,989 shs$6.19 billion05/28/202448.8748.23-1.31%49.0847.87338,582 shs$6.36 billion05/27/202448.5248.87+0.72%49.1748.49125,438 shs$6.45 billion05/24/202448.0748.52+0.94%48.6847.58156,295 shs$6.40 billion Get the Latest News and Ratings for BIPC and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Brookfield Infrastructure and its competitors with MarketBeat's FREE daily newsletter. 05/23/202448.9548.07-1.80%49.0947.65420,012 shs$6.34 billion05/22/202448.3548.95+1.24%49.0547.95158,596 shs$6.46 billion05/21/202448.3948.35-0.08%48.3847.83226,176 shs$6.38 billion05/20/202448.3948.3948.4847.27264,851 shs$6.38 billion05/17/202447.5848.39+1.70%48.4847.27264,851 shs$6.38 billion05/16/202447.0247.58+1.19%47.6247.00108,009 shs$6.27 billion05/15/202446.4147.02+1.31%47.7046.55219,228 shs$6.20 billion05/14/202447.0146.41-1.28%47.5446.26245,210 shs$6.12 billion05/13/202447.4847.01-0.99%47.8946.81178,373 shs$6.20 billion05/10/202447.8047.48-0.67%48.2446.92193,358 shs$6.26 billion05/09/202446.9247.80+1.88%47.9946.94144,233 shs$6.30 billion05/08/202446.5546.92+0.79%47.3346.11373,842 shs$6.19 billion05/07/202446.2046.55+0.76%46.8846.05250,079 shs$6.14 billion05/06/202445.6446.20+1.23%46.5545.76330,864 shs$6.09 billion05/03/202444.5145.64+2.54%45.8445.13245,995 shs$6.02 billion05/02/202442.9744.51+3.58%44.6642.93298,675 shs$5.87 billion05/01/202441.9442.97+2.46%43.6740.39358,018 shs$5.67 billion04/30/202442.5841.94-1.50%42.5241.85223,237 shs$5.53 billion04/29/202442.7942.58-0.49%43.2042.28173,178 shs$5.62 billion04/26/202443.1842.79-0.90%43.3542.57168,542 shs$5.64 billion04/25/202443.5243.18-0.78%43.3242.55190,126 shs$5.69 billion04/24/202443.2343.52+0.67%43.6142.83180,713 shs$5.74 billion04/23/202442.9143.23+0.75%43.8042.87150,988 shs$5.70 billion04/22/202442.4342.91+1.13%43.5742.32148,488 shs$5.66 billion04/19/202441.1642.43+3.09%42.5241.00169,983 shs$5.60 billion04/18/202440.8841.16+0.68%41.4340.59209,371 shs$5.43 billion04/17/202439.9340.88+2.38%41.4139.90318,384 shs$5.39 billion04/16/202440.4939.93-1.38%40.6839.42389,943 shs$5.27 billion04/15/202441.4040.49-2.20%41.5540.11436,383 shs$5.34 billion04/12/202442.3841.40-2.31%42.5741.17234,373 shs$5.46 billion04/11/202443.4042.38-2.35%43.5742.35255,853 shs$5.59 billion04/10/202445.5143.40-4.64%44.7643.09330,783 shs$5.72 billion04/09/202445.3745.51+0.31%46.1645.25143,233 shs$6.00 billion04/08/202445.7745.37-0.87%45.9945.01145,122 shs$5.98 billionAre You Positioned For The New Energy Goldrush? (Ad)Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.Click here to get all the information about it.04/05/202444.7545.77+2.28%45.8244.52141,344 shs$6.04 billion04/04/202445.3244.75-1.26%45.8544.74212,648 shs$5.90 billion04/03/202447.2445.32-4.06%47.3045.08175,337 shs$5.98 billion04/02/202448.3847.24-2.36%47.8546.41220,601 shs$6.23 billion04/01/202448.8048.38-0.86%48.9447.9786,113 shs$6.38 billion03/29/202448.8048.8049.1247.59142,142 shs$6.44 billion03/28/202447.7348.80+2.24%49.1247.59142,142 shs$6.44 billion03/27/202446.4947.73+2.67%47.9946.61110,050 shs$6.29 billion03/26/202446.4446.49+0.11%47.3646.25164,743 shs$6.13 billion03/25/202446.5846.44-0.30%46.6846.11246,982 shs$6.12 billion03/22/202446.6446.58-0.13%47.0046.16184,988 shs$6.14 billion03/21/202446.3946.64+0.54%47.2046.16130,715 shs$6.15 billion03/20/202445.6646.39+1.60%46.7445.26183,055 shs$6.12 billion03/19/202445.1145.66+1.22%46.2244.82197,829 shs$6.02 billion03/18/202445.9345.11-1.79%45.8845.00221,945 shs$5.95 billion03/15/202444.7845.93+2.57%46.2544.65606,622 shs$6.06 billion03/14/202445.9644.78-2.57%46.3744.50571,250 shs$5.90 billion03/13/202446.1045.96-0.30%46.8045.83134,123 shs$6.06 billion03/12/202446.7646.10-1.41%47.2545.97181,252 shs$6.08 billion03/11/202447.6246.76-1.81%47.6646.00206,590 shs$6.16 billion03/08/202446.6947.62+1.99%48.1846.70108,111 shs$6.28 billion03/07/202446.7446.69-0.11%47.4246.24146,814 shs$6.16 billion03/06/202446.5746.74+0.37%47.4645.9196,783 shs$6.16 billion03/05/202446.0046.57+1.24%46.6145.77126,068 shs$6.14 billion03/04/202445.8146.00+0.41%46.5045.15155,752 shs$6.06 billion03/01/202445.0345.81+1.73%45.9844.2599,513 shs$6.04 billion02/29/202444.3645.03+1.51%46.2444.49263,497 shs$5.94 billion Related Companies: SPB Stock Chart CFY Stock Chart H Stock Chart BIP.UN Stock Chart EMA Stock Chart BEP.UN Stock Chart BEPC Stock Chart CU Stock Chart NPI Stock Chart AQN Stock Chart Receive BIPC Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Brookfield Infrastructure and its competitors with MarketBeat's FREE daily newsletter. This page (TSE:BIPC) was last updated on 6/2/2024 by MarketBeat.com Staff From Our PartnersBiden Nomination CANCELED?The Freeport SocietyWarren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…InvestorPlaceTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProBiden replacement revealed?Paradigm PressShocking: One AI startup's revenue could surge 4,735%Manward PressNvidia has Apple and Microsoft within striking rangeWeiss RatingsDon’t buy a single NVIDIA share before you see this...Behind the MarketsExposed: 10 CENT Crypto to Explode May 20th?True Market Insiders 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 Co. 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 Log In 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.