Gift Opening
$200 Off MarketBeat All Access
Thanks for being one of our best subscribers! You are eligible for a limited-time discount.
  •  days
  •  Hours
  •  Minutes
  •  Seconds
Claim Your Discount
×
Free Trial

Brookfield Infrastructure (BIPC) Stock Chart & Stock Price History

→ Kiss of death from Joe Biden (From Porter & Company) (Ad)
Free BIPC Stock Alerts
$34.21
-0.01 (-0.03%)
(As of 05/30/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendFinancialsHeadlinesOptions ChainOwnershipSEC FilingsTrends

Brookfield Infrastructure Stock Price Performance

5 Day
Performance
-3.29%
1 Month
Performance
+12.80%
3 Month
Performance
+3.62%
6 Month
Performance
+10.50%
Year-To-Date
Performance
-2.58%
1 Year
Performance
-26.59%
Ad Stansberry Research
Get out of dollars—get into America’s new money instead
Is America's New Money right for you? I can't say... but I do know it's 100% legal and available to everyone... although precious few know much about it.
Everything you need to know is posted on our website here.

BIPC Stock Chart for Thursday, May, 30, 2024

BIPC Chart by TradingView

Brookfield Infrastructure Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/29/2024$35.35$34.23
-3.15%		$35.00$34.02539,782 shs$4.52 billion
05/28/2024$35.54$35.35
-0.55%		$36.01$35.06366,805 shs$4.66 billion
05/27/2024$35.54$35.54$35.63$34.75447,600 shs$4.69 billion
05/24/2024$35.01$35.54
+1.51%		$35.63$34.75447,578 shs$4.69 billion
05/23/2024$35.77$35.01
-2.12%		$35.84$34.681.64 million shs$4.62 billion
05/22/2024$35.46$35.77
+0.87%		$35.83$35.07661,130 shs$4.72 billion
Get out of dollars—get into America’s new money instead (Ad)

Is America's New Money right for you? I can't say... but I do know it's 100% legal and available to everyone... although precious few know much about it.

Everything you need to know is posted on our website here.
05/21/2024$35.36$35.46
+0.28%		$35.46$35.03785,521 shs$4.68 billion
05/20/2024$35.57$35.36
-0.59%		$35.96$35.35407,318 shs$4.66 billion
05/17/2024$34.93$35.60
+1.92%		$35.62$34.64496,266 shs$4.70 billion
05/16/2024$34.58$34.93
+1.03%		$34.95$34.48493,152 shs$4.61 billion
05/15/2024$33.98$34.58
+1.75%		$35.08$34.02700,108 shs$4.56 billion
05/14/2024$34.36$33.98
-1.11%		$34.98$33.90390,271 shs$4.48 billion
05/13/2024$34.73$34.36
-1.07%		$35.06$34.25392,976 shs$4.53 billion
05/10/2024$34.97$34.73
-0.69%		$35.40$34.34363,931 shs$4.58 billion
05/09/2024$34.18$34.97
+2.31%		$35.04$34.09475,283 shs$4.61 billion
05/08/2024$33.94$34.18
+0.71%		$34.47$33.52569,814 shs$4.51 billion
05/07/2024$33.80$33.94
+0.41%		$34.18$33.65693,042 shs$4.48 billion
05/06/2024$33.36$33.80
+1.32%		$34.14$33.53543,622 shs$4.46 billion
05/03/2024$32.54$33.38
+2.57%		$33.62$33.00618,408 shs$4.40 billion
05/02/2024$31.23$32.54
+4.19%		$32.65$31.28670,847 shs$4.29 billion
05/01/2024$30.47$31.23
+2.49%		$31.87$29.301.36 million shs$4.12 billion
04/30/2024$31.16$30.47
-2.21%		$31.04$30.41757,626 shs$4.02 billion
04/29/2024$31.30$31.16
-0.45%		$31.64$30.94428,362 shs$4.11 billion
04/26/2024$31.63$31.31
-1.01%		$31.76$31.15331,147 shs$4.13 billion
04/25/2024$31.78$31.63
-0.47%		$31.69$30.99545,029 shs$4.17 billion
04/24/2024$31.68$31.78
+0.32%		$31.83$31.20458,850 shs$4.19 billion
04/23/2024$31.30$31.68
+1.21%		$32.06$31.30537,030 shs$4.18 billion
04/22/2024$30.87$31.30
+1.39%		$31.81$30.74550,121 shs$4.13 billion
04/19/2024$29.90$30.87
+3.24%		$30.97$29.79742,409 shs$4.07 billion
04/18/2024$29.66$29.90
+0.81%		$30.10$29.43798,992 shs$3.94 billion
04/17/2024$28.88$29.66
+2.70%		$30.06$28.921.14 million shs$3.91 billion
04/16/2024$29.34$28.88
-1.57%		$29.23$28.491.35 million shs$3.81 billion
04/15/2024$30.06$29.34
-2.40%		$30.30$29.091.23 million shs$3.87 billion
04/12/2024$30.96$30.07
-2.86%		$30.95$29.88869,810 shs$3.97 billion
04/11/2024$31.69$30.96
-2.32%		$31.93$30.961.59 million shs$4.08 billion
04/10/2024$33.55$31.69
-5.54%		$32.65$31.46952,405 shs$4.18 billion
04/09/2024$33.40$33.55
+0.45%		$34.01$33.38380,956 shs$4.43 billion
04/08/2024$33.67$33.40
-0.80%		$33.91$33.13558,403 shs$4.41 billion
04/05/2024$33.03$33.65
+1.88%		$33.71$32.64587,276 shs$4.44 billion
04/04/2024$33.49$33.03
-1.37%		$34.05$33.01514,980 shs$4.36 billion
Get out of dollars—get into America’s new money instead (Ad)

Is America's New Money right for you? I can't say... but I do know it's 100% legal and available to everyone... although precious few know much about it.

Everything you need to know is posted on our website here.
04/03/2024$34.80$33.49
-3.76%		$34.89$33.30976,215 shs$4.42 billion
04/02/2024$35.62$34.80
-2.30%		$35.30$34.19684,776 shs$4.59 billion
04/01/2024$36.04$35.62
-1.17%		$36.08$35.28333,461 shs$4.70 billion
03/29/2024$36.06$36.04
-0.06%		$36.31$35.10900,661 shs$4.75 billion
03/28/2024$35.18$36.06
+2.52%		$36.31$35.14900,657 shs$4.76 billion
03/27/2024$34.23$35.18
+2.76%		$35.35$34.31384,994 shs$4.64 billion
03/26/2024$34.17$34.23
+0.18%		$34.90$34.05329,662 shs$4.51 billion
03/25/2024$34.19$34.17
-0.06%		$34.40$33.94336,573 shs$4.51 billion
03/22/2024$34.46$34.21
-0.73%		$34.69$33.93401,513 shs$4.51 billion
03/21/2024$34.42$34.46
+0.12%		$35.00$34.12487,605 shs$4.54 billion
03/20/2024$33.67$34.42
+2.23%		$34.66$33.42684,703 shs$4.54 billion
03/19/2024$33.30$33.67
+1.11%		$34.07$32.99366,693 shs$4.44 billion
03/18/2024$33.89$33.30
-1.74%		$33.80$33.25409,731 shs$4.39 billion
03/15/2024$33.10$33.89
+2.39%		$34.24$32.98992,165 shs$4.47 billion
03/14/2024$34.15$33.10
-3.07%		$34.18$32.841.02 million shs$4.37 billion
03/13/2024$34.14$34.15
+0.03%		$34.69$34.00463,305 shs$4.50 billion
03/12/2024$34.68$34.14
-1.54%		$34.99$34.06360,299 shs$4.50 billion
03/11/2024$35.26$34.68
-1.66%		$35.42$34.14423,304 shs$4.57 billion
03/08/2024$34.72$35.26
+1.56%		$35.72$34.74442,409 shs$4.65 billion
03/07/2024$34.60$34.72
+0.35%		$35.22$34.34477,367 shs$4.58 billion
03/06/2024$34.29$34.60
+0.90%		$34.96$33.89383,488 shs$4.56 billion
03/05/2024$33.92$34.29
+1.09%		$34.32$33.67514,251 shs$4.52 billion
03/04/2024$33.81$33.92
+0.33%		$34.30$33.20325,954 shs$4.47 billion
03/01/2024$33.17$33.81
+1.93%		$33.91$32.51356,494 shs$4.46 billion
02/29/2024$32.64$33.17
+1.62%		$34.07$32.74532,409 shs$4.37 billion

Related Companies:
This page (NASDAQ:BIPC) was last updated on 5/30/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Bill Clinton Backing Biden Replacement???
The Freeport Society
Get out of dollars—get into America’s new money instead
Stansberry Research
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!
American Alternative
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
Gold Set to EXPLODE!
Gold Safe Exchange