Brookfield Infrastructure (BIPC) Stock Chart & Stock Price History → This military-backed stock “owns” AI market (From Porter & Company) (Ad) Free BIPC Stock Alerts $34.45 +0.64 (+1.89%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendFinancialsHeadlinesOptions ChainOwnershipSEC FilingsTrendsStock AnalysisAnalyst ForecastsChartCompetitorsDividendFinancialsHeadlinesOptions ChainOwnershipSEC FilingsTrends Brookfield Infrastructure Stock Price Performance5 Day Performance-3.07%1 Month Performance+10.31%3 Month Performance+1.89%6 Month Performance+4.77%Year-To-Date Performance-2.35%1 Year Performance-25.38% 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 Behind the Markets“This will be one of the biggest revolutions ever.” - NVIDIA CEONVIDIA's CEO calls it the "next amazing revolution"... The Economist says its a "boon to humanity"... And Jeff Bezos is heavily invested in it.A new breakthrough tech could add up to $20 trillion to the U.S. economy. BIPC Stock Chart for Saturday, June, 1, 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 Capitalization05/31/2024$34.21$34.45+0.70%$34.58$33.94382,810 shs$4.54 billion05/30/2024$34.23$34.21-0.06%$34.89$34.09552,562 shs$4.51 billion05/29/2024$35.35$34.23-3.15%$35.00$34.02539,782 shs$4.52 billion05/28/2024$35.54$35.35-0.55%$36.01$35.06366,805 shs$4.66 billion05/27/2024$35.54$35.54$35.63$34.75447,600 shs$4.69 billion05/24/2024$35.01$35.54+1.51%$35.63$34.75447,578 shs$4.69 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. 05/23/2024$35.77$35.01-2.12%$35.84$34.681.64 million shs$4.62 billion05/22/2024$35.46$35.77+0.87%$35.83$35.07661,130 shs$4.72 billion05/21/2024$35.36$35.46+0.28%$35.46$35.03785,521 shs$4.68 billion05/20/2024$35.57$35.36-0.59%$35.96$35.35407,318 shs$4.66 billion05/17/2024$34.93$35.60+1.92%$35.62$34.64496,266 shs$4.70 billion05/16/2024$34.58$34.93+1.03%$34.95$34.48493,152 shs$4.61 billion05/15/2024$33.98$34.58+1.75%$35.08$34.02700,108 shs$4.56 billion05/14/2024$34.36$33.98-1.11%$34.98$33.90390,271 shs$4.48 billion05/13/2024$34.73$34.36-1.07%$35.06$34.25392,976 shs$4.53 billion05/10/2024$34.97$34.73-0.69%$35.40$34.34363,931 shs$4.58 billion05/09/2024$34.18$34.97+2.31%$35.04$34.09475,283 shs$4.61 billion05/08/2024$33.94$34.18+0.71%$34.47$33.52569,814 shs$4.51 billion05/07/2024$33.80$33.94+0.41%$34.18$33.65693,042 shs$4.48 billion05/06/2024$33.36$33.80+1.32%$34.14$33.53543,622 shs$4.46 billion05/03/2024$32.54$33.38+2.57%$33.62$33.00618,408 shs$4.40 billion05/02/2024$31.23$32.54+4.19%$32.65$31.28670,847 shs$4.29 billion05/01/2024$30.47$31.23+2.49%$31.87$29.301.36 million shs$4.12 billion04/30/2024$31.16$30.47-2.21%$31.04$30.41757,626 shs$4.02 billion04/29/2024$31.30$31.16-0.45%$31.64$30.94428,362 shs$4.11 billion04/26/2024$31.63$31.31-1.01%$31.76$31.15331,147 shs$4.13 billion04/25/2024$31.78$31.63-0.47%$31.69$30.99545,029 shs$4.17 billion04/24/2024$31.68$31.78+0.32%$31.83$31.20458,850 shs$4.19 billion04/23/2024$31.30$31.68+1.21%$32.06$31.30537,030 shs$4.18 billion04/22/2024$30.87$31.30+1.39%$31.81$30.74550,121 shs$4.13 billion04/19/2024$29.90$30.87+3.24%$30.97$29.79742,409 shs$4.07 billion04/18/2024$29.66$29.90+0.81%$30.10$29.43798,992 shs$3.94 billion04/17/2024$28.88$29.66+2.70%$30.06$28.921.14 million shs$3.91 billion04/16/2024$29.34$28.88-1.57%$29.23$28.491.35 million shs$3.81 billion04/15/2024$30.06$29.34-2.40%$30.30$29.091.23 million shs$3.87 billion04/12/2024$30.96$30.07-2.86%$30.95$29.88869,810 shs$3.97 billion04/11/2024$31.69$30.96-2.32%$31.93$30.961.59 million shs$4.08 billion04/10/2024$33.55$31.69-5.54%$32.65$31.46952,405 shs$4.18 billion04/09/2024$33.40$33.55+0.45%$34.01$33.38380,956 shs$4.43 billion04/08/2024$33.67$33.40-0.80%$33.91$33.13558,403 shs$4.41 billionTrump’s arrest is phase one (Ad)In this new documentary, you’ll discover the truth about Trump’s criminal conviction, who’s really pulling the puppet strings, and why this is just phase one in their dark plan to reshape America. It’s not just about blocking Trump’s re-election… To get all the details, go here now.04/05/2024$33.03$33.65+1.88%$33.71$32.64587,276 shs$4.44 billion04/04/2024$33.49$33.03-1.37%$34.05$33.01514,980 shs$4.36 billion04/03/2024$34.80$33.49-3.76%$34.89$33.30976,215 shs$4.42 billion04/02/2024$35.62$34.80-2.30%$35.30$34.19684,776 shs$4.59 billion04/01/2024$36.04$35.62-1.17%$36.08$35.28333,461 shs$4.70 billion03/29/2024$36.06$36.04-0.06%$36.31$35.10900,661 shs$4.75 billion03/28/2024$35.18$36.06+2.52%$36.31$35.14900,657 shs$4.76 billion03/27/2024$34.23$35.18+2.76%$35.35$34.31384,994 shs$4.64 billion03/26/2024$34.17$34.23+0.18%$34.90$34.05329,662 shs$4.51 billion03/25/2024$34.19$34.17-0.06%$34.40$33.94336,573 shs$4.51 billion03/22/2024$34.46$34.21-0.73%$34.69$33.93401,513 shs$4.51 billion03/21/2024$34.42$34.46+0.12%$35.00$34.12487,605 shs$4.54 billion03/20/2024$33.67$34.42+2.23%$34.66$33.42684,703 shs$4.54 billion03/19/2024$33.30$33.67+1.11%$34.07$32.99366,693 shs$4.44 billion03/18/2024$33.89$33.30-1.74%$33.80$33.25409,731 shs$4.39 billion03/15/2024$33.10$33.89+2.39%$34.24$32.98992,165 shs$4.47 billion03/14/2024$34.15$33.10-3.07%$34.18$32.841.02 million shs$4.37 billion03/13/2024$34.14$34.15+0.03%$34.69$34.00463,305 shs$4.50 billion03/12/2024$34.68$34.14-1.54%$34.99$34.06360,299 shs$4.50 billion03/11/2024$35.26$34.68-1.66%$35.42$34.14423,304 shs$4.57 billion03/08/2024$34.72$35.26+1.56%$35.72$34.74442,409 shs$4.65 billion03/07/2024$34.60$34.72+0.35%$35.22$34.34477,367 shs$4.58 billion03/06/2024$34.29$34.60+0.90%$34.96$33.89383,488 shs$4.56 billion03/05/2024$33.92$34.29+1.09%$34.32$33.67514,251 shs$4.52 billion03/04/2024$33.81$33.92+0.33%$34.30$33.20325,954 shs$4.47 billion03/01/2024$33.17$33.81+1.93%$33.91$32.51356,494 shs$4.46 billion02/29/2024$32.64$33.17+1.62%$34.07$32.74532,409 shs$4.37 billion Related Companies: CMS Energy Stock Chart NRG Energy Stock Chart Atmos Energy Stock Chart Centrais Elétricas Brasileiras S.A. - Eletrobrás Stock Chart AES Stock Chart Telefônica Brasil Stock Chart Avangrid Stock Chart Alliant Energy Stock Chart NiSource Stock Chart Evergy 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 (NASDAQ:BIPC) was last updated on 6/1/2024 by MarketBeat.com Staff From Our PartnersDems have chosen Biden replacement?Paradigm PressTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProShocking: One AI startup's revenue could surge 4,735%Manward PressMust-See: Elon’s New Invention is Absolutely InsaneInvestorPlaceNvidia 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 InsidersHe Is Giving Away BitcoinCrypto Swap Profits 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.