Brookfield Infrastructure Partners (BIP.UN) Stock Chart & Stock Price History → Claim Your Complimentary Bitcoin Reward (From Crypto Swap Profits) (Ad) Free BIP.UN Stock Alerts C$41.70 +0.21 (+0.51%) (As of 05/17/2024 08:55 PM ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsHeadlinesStock AnalysisAnalyst ForecastsChartCompetitorsHeadlines Brookfield Infrastructure Partners Stock Price Performance5 Day Performance+1.83%1 Month Performance+11.47%3 Month Performance-2.73%6 Month Performance+11.23%Year-To-Date Performance-0.14%1 Year Performance-16.75% Receive BIP.UN 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 Email Address Ad Porter & CompanyElon to Transform U.S. Economy? A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.One company holds a near-total monopoly on it. BIP.UN Stock Chart for Monday, May, 20, 2024 BIP.UN Chart by TradingView Brookfield Infrastructure Partners 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 Capitalization05/17/2024C$41.49C$41.70+0.51%C$41.89C$41.10336,160 shsC$19.24 billion05/16/2024C$41.39C$41.49+0.24%C$41.61C$41.12295,355 shsC$19.15 billion05/15/2024C$40.95C$41.39+1.07%C$41.51C$40.831.02 million shsC$19.10 billion05/14/2024C$41.75C$40.95-1.92%C$42.01C$40.65381,736 shsC$18.90 billion05/13/2024C$41.98C$41.75-0.55%C$42.30C$41.32793,847 shsC$19.27 billion05/10/2024C$41.98C$41.98C$42.31C$41.39307,799 shsC$19.37 billion Get the Latest News and Ratings for BIP.UN and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Brookfield Infrastructure Partners and its competitors with MarketBeat's FREE daily newsletter. 05/09/2024C$41.70C$41.98+0.67%C$42.22C$41.39427,641 shsC$19.37 billion05/08/2024C$41.10C$41.70+1.46%C$41.85C$40.631.05 million shsC$19.24 billion05/07/2024C$41.33C$41.10-0.56%C$41.51C$40.69355,485 shsC$18.97 billion05/06/2024C$40.10C$41.33+3.07%C$41.34C$40.10698,631 shsC$19.07 billion05/03/2024C$38.95C$40.10+2.95%C$40.10C$39.22577,170 shsC$18.50 billion05/02/2024C$37.97C$38.95+2.58%C$39.00C$37.90392,546 shsC$17.97 billion05/01/2024C$36.96C$37.97+2.73%C$38.47C$36.14997,361 shsC$17.52 billion04/30/2024C$36.97C$36.96-0.03%C$37.14C$36.55263,181 shsC$17.05 billion04/29/2024C$37.09C$36.97-0.32%C$37.50C$36.70376,423 shsC$17.06 billion04/26/2024C$37.40C$37.09-0.83%C$37.75C$37.06292,787 shsC$17.11 billion04/25/2024C$37.98C$37.40-1.53%C$37.89C$37.01400,631 shsC$17.25 billion04/24/2024C$38.10C$37.98-0.31%C$38.47C$37.55272,985 shsC$17.52 billion04/23/2024C$38.09C$38.10+0.03%C$38.78C$37.73513,511 shsC$17.58 billion04/22/2024C$37.41C$38.09+1.82%C$38.11C$36.84464,483 shsC$17.57 billion04/19/2024C$36.26C$37.41+3.17%C$37.42C$36.30808,232 shsC$17.26 billion04/18/2024C$35.21C$36.26+2.98%C$36.27C$35.00487,438 shsC$16.73 billion04/17/2024C$34.61C$35.21+1.73%C$35.56C$34.36425,676 shsC$16.24 billion04/16/2024C$34.96C$34.61-1.00%C$35.48C$34.39446,951 shsC$15.97 billion04/15/2024C$35.60C$34.96-1.80%C$36.26C$34.79562,400 shsC$16.13 billion04/12/2024C$37.35C$35.60-4.69%C$37.46C$35.55679,572 shsC$16.42 billion04/11/2024C$37.90C$37.35-1.45%C$38.41C$37.26618,623 shsC$17.23 billion04/10/2024C$39.64C$37.90-4.39%C$38.95C$37.651.01 million shsC$17.48 billion04/09/2024C$39.76C$39.64-0.30%C$40.25C$39.43534,222 shsC$18.29 billion04/08/2024C$39.16C$39.76+1.53%C$39.88C$39.02406,082 shsC$18.34 billion04/05/2024C$38.55C$39.16+1.58%C$39.57C$38.07289,858 shsC$18.07 billion04/04/2024C$39.32C$38.55-1.96%C$39.95C$38.34515,242 shsC$17.78 billion04/03/2024C$40.02C$39.32-1.75%C$40.40C$39.24442,604 shsC$18.14 billion04/02/2024C$41.26C$40.02-3.01%C$41.05C$40.02458,121 shsC$18.46 billion04/01/2024C$42.30C$41.26-2.46%C$42.21C$41.23329,576 shsC$19.03 billion03/29/2024C$42.30C$42.30C$42.42C$40.58432,090 shsC$19.51 billion03/28/2024C$40.70C$42.30+3.93%C$42.42C$40.58432,090 shsC$19.51 billion03/27/2024C$40.24C$40.70+1.14%C$41.02C$39.94277,830 shsC$18.78 billion03/26/2024C$39.72C$40.24+1.31%C$40.85C$39.52272,218 shsC$18.60 billion03/25/2024C$40.01C$39.72-0.72%C$40.20C$39.70401,755 shsC$18.36 billionYour $200 account credit is about to expire (Ad)Update to MarketBeat All Access and Save $200 on Your Annual Subscription.Start Your Risk-Free Trial Here03/22/2024C$40.34C$40.01-0.82%C$40.32C$39.57258,736 shsC$18.49 billion03/21/2024C$39.88C$40.34+1.15%C$40.60C$39.88658,576 shsC$18.64 billion03/20/2024C$39.52C$39.88+0.91%C$40.67C$39.32445,642 shsC$18.43 billion03/19/2024C$39.44C$39.52+0.20%C$40.15C$38.98478,289 shsC$18.26 billion03/18/2024C$39.86C$39.44-1.05%C$39.93C$39.15382,087 shsC$18.23 billion03/15/2024C$39.07C$39.86+2.02%C$40.28C$38.882.70 million shsC$18.42 billion03/14/2024C$39.91C$39.07-2.10%C$40.17C$38.52430,612 shsC$18.06 billion03/13/2024C$40.11C$39.91-0.50%C$40.78C$39.83465,088 shsC$18.44 billion03/12/2024C$40.53C$40.11-1.04%C$41.05C$40.10582,013 shsC$18.54 billion03/11/2024C$41.02C$40.53-1.19%C$41.20C$40.24430,755 shsC$18.73 billion03/08/2024C$40.66C$41.02+0.89%C$41.16C$40.09212,788 shsC$18.96 billion03/07/2024C$38.96C$40.66+4.36%C$40.73C$39.00713,922 shsC$18.79 billion03/06/2024C$38.93C$38.96+0.08%C$39.60C$38.50447,548 shsC$18.00 billion03/05/2024C$38.95C$38.93-0.05%C$39.44C$38.69290,573 shsC$17.99 billion03/04/2024C$39.40C$38.95-1.14%C$39.40C$38.51218,786 shsC$18.00 billion03/01/2024C$38.66C$39.40+1.91%C$39.66C$38.12362,407 shsC$18.21 billion02/29/2024C$37.54C$38.66+2.98%C$39.14C$37.49792,007 shsC$17.87 billion02/28/2024C$38.56C$37.54-2.65%C$38.13C$37.28430,177 shsC$17.35 billion02/27/2024C$39.36C$38.56-2.03%C$39.85C$38.14598,421 shsC$17.82 billion02/26/2024C$41.31C$39.36-4.72%C$41.35C$39.131.27 million shsC$18.19 billion02/23/2024C$41.48C$41.31-0.41%C$41.92C$41.03309,091 shsC$19.09 billion02/22/2024C$42.98C$41.48-3.49%C$43.50C$41.36340,202 shsC$19.17 billion02/21/2024C$43.09C$42.98-0.26%C$43.66C$42.90411,628 shsC$19.86 billion02/20/2024C$42.87C$43.09+0.51%C$43.40C$42.71332,958 shsC$19.91 billion02/19/2024C$42.87C$42.87C$43.14C$42.43315,475 shsC$19.81 billion Related Companies: CU Stock Price Chart EMA Stock Price Chart H Stock Price Chart BEP.UN Stock Price Chart FTS Stock Price Chart BEPC Stock Price Chart BIPC Stock Price Chart AQN Stock Price Chart NPI Stock Price Chart CPX Stock Price Chart Receive BIP.UN Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Brookfield Infrastructure Partners and its competitors with MarketBeat's FREE daily newsletter. This page (TSE:BIP.UN) was last updated on 5/20/2024 by MarketBeat.com Staff From Our PartnersUrgent Nvidia WarningAltimetryThe Overlooked Retirement Asset You Probably Don’t OwnCrypto 101 MediaShocking: One AI startup's revenue could surge 4,735%Manward Press"The Biggest Drug Ever" Is ComingBehind the MarketsExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersCEO of Biggest AI Chipmaker Just Dropped a Bombshell…Banyan Hill PublishingElon’s New Device is About to Shock the WorldInvestorPlaceMost important medical advance in 100 yearsThe Oxford Club 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 Partners L.P. 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.