Free Trial

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

→ Bible Shocker: Have You Seen Elon Musk’s Miracle? (From InvestorPlace) (Ad)
Free BIP Stock Alerts
$30.65
+0.17 (+0.56%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Brookfield Infrastructure Partners Stock Price Performance

5 Day
Performance
+2.34%
1 Month
Performance
+12.81%
3 Month
Performance
-3.56%
6 Month
Performance
+12.02%
Year-To-Date
Performance
-2.67%
1 Year
Performance
-17.32%
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 InvestorPlace
Bible Shocker: Have You Seen Elon Musk’s Miracle?
Breaking News: Elon Musk Invents New Type of A.I. (Shocking) Elon Musk is about to shock the world again with this new type of A.I.… Minting new millionaires in the process.
Click here for the full story…

BIP Stock Chart for Sunday, May, 19, 2024

BIP Chart by TradingView

Brookfield Infrastructure Partners Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$30.47$30.64
+0.56%		$30.77$30.18309,257 shs$14.14 billion
05/16/2024$30.45$30.47
+0.07%		$30.57$30.22362,432 shs$14.06 billion
05/15/2024$29.95$30.45
+1.67%		$30.51$29.96547,031 shs$14.05 billion
05/14/2024$30.54$29.95
-1.93%		$30.81$29.75417,267 shs$13.82 billion
05/13/2024$30.75$30.54
-0.68%		$30.95$30.22277,205 shs$14.09 billion
05/10/2024$30.70$30.75
+0.16%		$30.96$30.28493,858 shs$14.19 billion
05/09/2024$30.40$30.70
+0.99%		$30.83$30.20383,180 shs$14.16 billion
05/08/2024$29.96$30.40
+1.47%		$30.46$29.65358,573 shs$14.02 billion
05/07/2024$30.21$29.96
-0.83%		$30.33$29.69462,560 shs$13.82 billion
05/06/2024$29.28$30.21
+3.18%		$30.24$29.36552,369 shs$13.94 billion
05/03/2024$28.44$29.28
+2.95%		$29.29$28.69454,688 shs$13.51 billion
05/02/2024$27.54$28.44
+3.27%		$28.52$27.61476,256 shs$13.12 billion
05/01/2024$26.85$27.54
+2.57%		$28.02$26.23917,254 shs$12.71 billion
04/30/2024$27.05$26.85
-0.74%		$27.05$26.61315,921 shs$12.39 billion
04/29/2024$27.14$27.05
-0.33%		$27.45$26.86369,981 shs$12.48 billion
04/26/2024$27.36$27.17
-0.69%		$27.52$27.14240,627 shs$12.53 billion
04/25/2024$27.72$27.36
-1.30%		$27.65$27.01516,413 shs$12.62 billion
04/24/2024$27.85$27.72
-0.47%		$28.09$27.39516,300 shs$12.79 billion
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
Bible Shocker: Have You Seen Elon Musk’s Miracle? (Ad)

Breaking News: Elon Musk Invents New Type of A.I. (Shocking) Elon Musk is about to shock the world again with this new type of A.I.… Minting new millionaires in the process.

Click here for the full story…
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
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

Related Companies:
This page (NYSE:BIP) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
Man who spotted Apple at $1.49 says: “Buy These 6 AI Stocks.”
InvestorPlace
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Forget Bitcoin: This $8 Stock Is the Next Big Thing
Behind the Markets
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
How Biden has already won 2024
Porter & Company
Urgent Nvidia Warning
Altimetry