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

→ Next President (Not Trump. Not Biden.) (From The Freeport Society) (Ad)
Free BIPC Stock Alerts
46.97
+0.17 (+0.36%)
(As of 06:35 PM ET)
Compare
Stock AnalysisChartCompetitorsHeadlines

Brookfield Infrastructure Stock Price Performance

5 Day
Performance
-3.01%
1 Month
Performance
+12.21%
3 Month
Performance
+4.51%
6 Month
Performance
+11.60%
Year-To-Date
Performance
+0.68%
1 Year
Performance
-24.90%
Ad The Freeport Society
Next President (Not Trump. Not Biden.)
Do you want to see who I believe will be the next president of the U.S.A? It won’t be Biden…And it won’t be Trump.
Click here to see why it will be ______ _________.

BIPC Stock Chart for Friday, May, 31, 2024

BIPC Chart by TradingView

Brookfield Infrastructure Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/30/202446.9646.80
-0.34%		47.7046.60208,778 shs$6.17 billion
05/29/202448.2346.96
-2.63%		47.8546.67414,989 shs$6.19 billion
05/28/202448.8748.23
-1.31%		49.0847.87338,582 shs$6.36 billion
05/27/202448.5248.87
+0.72%		49.1748.49125,438 shs$6.45 billion
05/24/202448.0748.52
+0.94%		48.6847.58156,295 shs$6.40 billion
05/23/202448.9548.07
-1.80%		49.0947.65420,012 shs$6.34 billion
Next President (Not Trump. Not Biden.) (Ad)

Do you want to see who I believe will be the next president of the U.S.A? It won’t be Biden…And it won’t be Trump.

Click here to see why it will be ______ _________.
05/22/202448.3548.95
+1.24%		49.0547.95158,596 shs$6.46 billion
05/21/202448.3948.35
-0.08%		48.3847.83226,176 shs$6.38 billion
05/20/202448.3948.3948.4847.27264,851 shs$6.38 billion
05/17/202447.5848.39
+1.70%		48.4847.27264,851 shs$6.38 billion
05/16/202447.0247.58
+1.19%		47.6247.00108,009 shs$6.27 billion
05/15/202446.4147.02
+1.31%		47.7046.55219,228 shs$6.20 billion
05/14/202447.0146.41
-1.28%		47.5446.26245,210 shs$6.12 billion
05/13/202447.4847.01
-0.99%		47.8946.81178,373 shs$6.20 billion
05/10/202447.8047.48
-0.67%		48.2446.92193,358 shs$6.26 billion
05/09/202446.9247.80
+1.88%		47.9946.94144,233 shs$6.30 billion
05/08/202446.5546.92
+0.79%		47.3346.11373,842 shs$6.19 billion
05/07/202446.2046.55
+0.76%		46.8846.05250,079 shs$6.14 billion
05/06/202445.6446.20
+1.23%		46.5545.76330,864 shs$6.09 billion
05/03/202444.5145.64
+2.54%		45.8445.13245,995 shs$6.02 billion
05/02/202442.9744.51
+3.58%		44.6642.93298,675 shs$5.87 billion
05/01/202441.9442.97
+2.46%		43.6740.39358,018 shs$5.67 billion
04/30/202442.5841.94
-1.50%		42.5241.85223,237 shs$5.53 billion
04/29/202442.7942.58
-0.49%		43.2042.28173,178 shs$5.62 billion
04/26/202443.1842.79
-0.90%		43.3542.57168,542 shs$5.64 billion
04/25/202443.5243.18
-0.78%		43.3242.55190,126 shs$5.69 billion
04/24/202443.2343.52
+0.67%		43.6142.83180,713 shs$5.74 billion
04/23/202442.9143.23
+0.75%		43.8042.87150,988 shs$5.70 billion
04/22/202442.4342.91
+1.13%		43.5742.32148,488 shs$5.66 billion
04/19/202441.1642.43
+3.09%		42.5241.00169,983 shs$5.60 billion
04/18/202440.8841.16
+0.68%		41.4340.59209,371 shs$5.43 billion
04/17/202439.9340.88
+2.38%		41.4139.90318,384 shs$5.39 billion
04/16/202440.4939.93
-1.38%		40.6839.42389,943 shs$5.27 billion
04/15/202441.4040.49
-2.20%		41.5540.11436,383 shs$5.34 billion
04/12/202442.3841.40
-2.31%		42.5741.17234,373 shs$5.46 billion
04/11/202443.4042.38
-2.35%		43.5742.35255,853 shs$5.59 billion
04/10/202445.5143.40
-4.64%		44.7643.09330,783 shs$5.72 billion
04/09/202445.3745.51
+0.31%		46.1645.25143,233 shs$6.00 billion
04/08/202445.7745.37
-0.87%		45.9945.01145,122 shs$5.98 billion
04/05/202444.7545.77
+2.28%		45.8244.52141,344 shs$6.04 billion
Next President (Not Trump. Not Biden.) (Ad)

Do you want to see who I believe will be the next president of the U.S.A? It won’t be Biden…And it won’t be Trump.

Click here to see why it will be ______ _________.
04/04/202445.3244.75
-1.26%		45.8544.74212,648 shs$5.90 billion
04/03/202447.2445.32
-4.06%		47.3045.08175,337 shs$5.98 billion
04/02/202448.3847.24
-2.36%		47.8546.41220,601 shs$6.23 billion
04/01/202448.8048.38
-0.86%		48.9447.9786,113 shs$6.38 billion
03/29/202448.8048.8049.1247.59142,142 shs$6.44 billion
03/28/202447.7348.80
+2.24%		49.1247.59142,142 shs$6.44 billion
03/27/202446.4947.73
+2.67%		47.9946.61110,050 shs$6.29 billion
03/26/202446.4446.49
+0.11%		47.3646.25164,743 shs$6.13 billion
03/25/202446.5846.44
-0.30%		46.6846.11246,982 shs$6.12 billion
03/22/202446.6446.58
-0.13%		47.0046.16184,988 shs$6.14 billion
03/21/202446.3946.64
+0.54%		47.2046.16130,715 shs$6.15 billion
03/20/202445.6646.39
+1.60%		46.7445.26183,055 shs$6.12 billion
03/19/202445.1145.66
+1.22%		46.2244.82197,829 shs$6.02 billion
03/18/202445.9345.11
-1.79%		45.8845.00221,945 shs$5.95 billion
03/15/202444.7845.93
+2.57%		46.2544.65606,622 shs$6.06 billion
03/14/202445.9644.78
-2.57%		46.3744.50571,250 shs$5.90 billion
03/13/202446.1045.96
-0.30%		46.8045.83134,123 shs$6.06 billion
03/12/202446.7646.10
-1.41%		47.2545.97181,252 shs$6.08 billion
03/11/202447.6246.76
-1.81%		47.6646.00206,590 shs$6.16 billion
03/08/202446.6947.62
+1.99%		48.1846.70108,111 shs$6.28 billion
03/07/202446.7446.69
-0.11%		47.4246.24146,814 shs$6.16 billion
03/06/202446.5746.74
+0.37%		47.4645.9196,783 shs$6.16 billion
03/05/202446.0046.57
+1.24%		46.6145.77126,068 shs$6.14 billion
03/04/202445.8146.00
+0.41%		46.5045.15155,752 shs$6.06 billion
03/01/202445.0345.81
+1.73%		45.9844.2599,513 shs$6.04 billion
02/29/202444.3645.03
+1.51%		46.2444.49263,497 shs$5.94 billion

Related Companies:
This page (TSE:BIPC) was last updated on 5/31/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Who are Nvidia’s New Silent Partners?
Weiss Ratings
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
41 banks launch ‘crypto dollar’
Stansberry Research
Gold Set to EXPLODE!
Gold Safe Exchange
Do This Before July 30 2024 To Claim Trump’s Gift
Wealthpin Pro