Free Trial

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

→ Are You Positioned For The New Energy Goldrush? (From Wealthpin Pro) (Ad)
Free BIP.UN Stock Alerts
C$39.38
-0.11 (-0.28%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsHeadlines

Brookfield Infrastructure Partners Stock Price Performance

5 Day
Performance
-4.95%
1 Month
Performance
+3.71%
3 Month
Performance
-0.05%
6 Month
Performance
+5.10%
Year-To-Date
Performance
-5.70%
1 Year
Performance
-18.97%
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

Ad Porter & Company
Trump’s arrest is phase one
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.

BIP.UN Stock Chart for Saturday, June, 1, 2024

BIP.UN Chart by TradingView

Brookfield Infrastructure Partners Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024C$39.49C$39.38
-0.28%		C$39.76C$38.78315,771 shsC$18.17 billion
05/30/2024C$38.49C$39.49
+2.60%		C$39.68C$38.79591,279 shsC$18.22 billion
05/29/2024C$40.67C$38.49
-5.36%		C$40.66C$38.431.27 million shsC$17.76 billion
05/28/2024C$41.43C$40.67
-1.83%		C$41.52C$40.20851,757 shsC$18.77 billion
05/27/2024C$41.15C$41.43
+0.68%		C$41.99C$41.30217,894 shsC$19.12 billion
05/24/2024C$40.44C$41.15
+1.76%		C$41.21C$40.35370,153 shsC$18.99 billion
05/23/2024C$40.98C$40.44
-1.32%		C$41.66C$40.20528,314 shsC$18.66 billion
05/22/2024C$41.29C$40.98
-0.75%		C$41.96C$40.87287,025 shsC$18.91 billion
05/21/2024C$41.70C$41.29
-0.98%		C$41.82C$40.94420,778 shsC$19.05 billion
05/20/2024C$41.70C$41.70C$41.89C$41.10336,160 shsC$19.24 billion
05/17/2024C$41.49C$41.70
+0.51%		C$41.89C$41.10336,160 shsC$19.24 billion
05/16/2024C$41.39C$41.49
+0.24%		C$41.61C$41.12295,355 shsC$19.15 billion
05/15/2024C$40.95C$41.39
+1.07%		C$41.51C$40.831.02 million shsC$19.10 billion
05/14/2024C$41.75C$40.95
-1.92%		C$42.01C$40.65381,736 shsC$18.90 billion
05/13/2024C$41.98C$41.75
-0.55%		C$42.30C$41.32793,847 shsC$19.27 billion
05/10/2024C$41.98C$41.98C$42.31C$41.39307,799 shsC$19.37 billion
05/09/2024C$41.70C$41.98
+0.67%		C$42.22C$41.39427,641 shsC$19.37 billion
05/08/2024C$41.10C$41.70
+1.46%		C$41.85C$40.631.05 million shsC$19.24 billion
05/07/2024C$41.33C$41.10
-0.56%		C$41.51C$40.69355,485 shsC$18.97 billion
05/06/2024C$40.10C$41.33
+3.07%		C$41.34C$40.10698,631 shsC$19.07 billion
05/03/2024C$38.95C$40.10
+2.95%		C$40.10C$39.22577,170 shsC$18.50 billion
05/02/2024C$37.97C$38.95
+2.58%		C$39.00C$37.90392,546 shsC$17.97 billion
05/01/2024C$36.96C$37.97
+2.73%		C$38.47C$36.14997,361 shsC$17.52 billion
04/30/2024C$36.97C$36.96
-0.03%		C$37.14C$36.55263,181 shsC$17.05 billion
04/29/2024C$37.09C$36.97
-0.32%		C$37.50C$36.70376,423 shsC$17.06 billion
04/26/2024C$37.40C$37.09
-0.83%		C$37.75C$37.06292,787 shsC$17.11 billion
04/25/2024C$37.98C$37.40
-1.53%		C$37.89C$37.01400,631 shsC$17.25 billion
04/24/2024C$38.10C$37.98
-0.31%		C$38.47C$37.55272,985 shsC$17.52 billion
04/23/2024C$38.09C$38.10
+0.03%		C$38.78C$37.73513,511 shsC$17.58 billion
04/22/2024C$37.41C$38.09
+1.82%		C$38.11C$36.84464,483 shsC$17.57 billion
04/19/2024C$36.26C$37.41
+3.17%		C$37.42C$36.30808,232 shsC$17.26 billion
04/18/2024C$35.21C$36.26
+2.98%		C$36.27C$35.00487,438 shsC$16.73 billion
04/17/2024C$34.61C$35.21
+1.73%		C$35.56C$34.36425,676 shsC$16.24 billion
04/16/2024C$34.96C$34.61
-1.00%		C$35.48C$34.39446,951 shsC$15.97 billion
04/15/2024C$35.60C$34.96
-1.80%		C$36.26C$34.79562,400 shsC$16.13 billion
04/12/2024C$37.35C$35.60
-4.69%		C$37.46C$35.55679,572 shsC$16.42 billion
04/11/2024C$37.90C$37.35
-1.45%		C$38.41C$37.26618,623 shsC$17.23 billion
04/10/2024C$39.64C$37.90
-4.39%		C$38.95C$37.651.01 million shsC$17.48 billion
04/09/2024C$39.76C$39.64
-0.30%		C$40.25C$39.43534,222 shsC$18.29 billion
04/08/2024C$39.16C$39.76
+1.53%		C$39.88C$39.02406,082 shsC$18.34 billion
Kiss of death from Joe Biden (Ad)

I did not consent. You did not consent. It’s in direct violation of the U.S. Constitution but Biden does not care.

I have uncovered a bombshell that changes everything… and threatens everything.
04/05/2024C$38.55C$39.16
+1.58%		C$39.57C$38.07289,858 shsC$18.07 billion
04/04/2024C$39.32C$38.55
-1.96%		C$39.95C$38.34515,242 shsC$17.78 billion
04/03/2024C$40.02C$39.32
-1.75%		C$40.40C$39.24442,604 shsC$18.14 billion
04/02/2024C$41.26C$40.02
-3.01%		C$41.05C$40.02458,121 shsC$18.46 billion
04/01/2024C$42.30C$41.26
-2.46%		C$42.21C$41.23329,576 shsC$19.03 billion
03/29/2024C$42.30C$42.30C$42.42C$40.58432,090 shsC$19.51 billion
03/28/2024C$40.70C$42.30
+3.93%		C$42.42C$40.58432,090 shsC$19.51 billion
03/27/2024C$40.24C$40.70
+1.14%		C$41.02C$39.94277,830 shsC$18.78 billion
03/26/2024C$39.72C$40.24
+1.31%		C$40.85C$39.52272,218 shsC$18.60 billion
03/25/2024C$40.01C$39.72
-0.72%		C$40.20C$39.70401,755 shsC$18.36 billion
03/22/2024C$40.34C$40.01
-0.82%		C$40.32C$39.57258,736 shsC$18.49 billion
03/21/2024C$39.88C$40.34
+1.15%		C$40.60C$39.88658,576 shsC$18.64 billion
03/20/2024C$39.52C$39.88
+0.91%		C$40.67C$39.32445,642 shsC$18.43 billion
03/19/2024C$39.44C$39.52
+0.20%		C$40.15C$38.98478,289 shsC$18.26 billion
03/18/2024C$39.86C$39.44
-1.05%		C$39.93C$39.15382,087 shsC$18.23 billion
03/15/2024C$39.07C$39.86
+2.02%		C$40.28C$38.882.70 million shsC$18.42 billion
03/14/2024C$39.91C$39.07
-2.10%		C$40.17C$38.52430,612 shsC$18.06 billion
03/13/2024C$40.11C$39.91
-0.50%		C$40.78C$39.83465,088 shsC$18.44 billion
03/12/2024C$40.53C$40.11
-1.04%		C$41.05C$40.10582,013 shsC$18.54 billion
03/11/2024C$41.02C$40.53
-1.19%		C$41.20C$40.24430,755 shsC$18.73 billion
03/08/2024C$40.66C$41.02
+0.89%		C$41.16C$40.09212,788 shsC$18.96 billion
03/07/2024C$38.96C$40.66
+4.36%		C$40.73C$39.00713,922 shsC$18.79 billion
03/06/2024C$38.93C$38.96
+0.08%		C$39.60C$38.50447,548 shsC$18.00 billion
03/05/2024C$38.95C$38.93
-0.05%		C$39.44C$38.69290,573 shsC$17.99 billion
03/04/2024C$39.40C$38.95
-1.14%		C$39.40C$38.51218,786 shsC$18.00 billion
03/01/2024C$38.66C$39.40
+1.91%		C$39.66C$38.12362,407 shsC$18.21 billion
02/29/2024C$37.54C$38.66
+2.98%		C$39.14C$37.49792,007 shsC$17.87 billion

Related Companies:
This page (TSE:BIP.UN) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits