Brookfield Infrastructure (BIPC) Stock Chart & Stock Price History → Trump’s arrest is phase one (From Porter & Company) (Ad) Free BIPC Stock Alerts 46.97 +0.17 (+0.36%) (As of 05/31/2024 08:52 PM ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsHeadlinesStock AnalysisChartCompetitorsHeadlines Brookfield Infrastructure Stock Price Performance5 Day Performance-3.89%1 Month Performance+9.31%3 Month Performance+2.53%6 Month Performance+5.84%Year-To-Date Performance+0.49%1 Year Performance-24.39% 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 Weiss RatingsOn June 10, Nvidia makes its next big moveA small handful of companies are working with Nvidia to help ensure that this pivot is a massive success. We call them Nvidia’s “Silent Partners.”Click here to find out who they are. 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 Capitalization05/31/202446.8046.97+0.36%47.1946.31178,489 shs$6.20 billion05/30/202446.9646.80-0.34%47.7046.60208,778 shs$6.17 billion05/29/202448.2346.96-2.63%47.8546.67414,989 shs$6.19 billion05/28/202448.8748.23-1.31%49.0847.87338,582 shs$6.36 billion05/27/202448.5248.87+0.72%49.1748.49125,438 shs$6.45 billion05/24/202448.0748.52+0.94%48.6847.58156,295 shs$6.40 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. 05/23/202448.9548.07-1.80%49.0947.65420,012 shs$6.34 billion05/22/202448.3548.95+1.24%49.0547.95158,596 shs$6.46 billion05/21/202448.3948.35-0.08%48.3847.83226,176 shs$6.38 billion05/20/202448.3948.3948.4847.27264,851 shs$6.38 billion05/17/202447.5848.39+1.70%48.4847.27264,851 shs$6.38 billion05/16/202447.0247.58+1.19%47.6247.00108,009 shs$6.27 billion05/15/202446.4147.02+1.31%47.7046.55219,228 shs$6.20 billion05/14/202447.0146.41-1.28%47.5446.26245,210 shs$6.12 billion05/13/202447.4847.01-0.99%47.8946.81178,373 shs$6.20 billion05/10/202447.8047.48-0.67%48.2446.92193,358 shs$6.26 billion05/09/202446.9247.80+1.88%47.9946.94144,233 shs$6.30 billion05/08/202446.5546.92+0.79%47.3346.11373,842 shs$6.19 billion05/07/202446.2046.55+0.76%46.8846.05250,079 shs$6.14 billion05/06/202445.6446.20+1.23%46.5545.76330,864 shs$6.09 billion05/03/202444.5145.64+2.54%45.8445.13245,995 shs$6.02 billion05/02/202442.9744.51+3.58%44.6642.93298,675 shs$5.87 billion05/01/202441.9442.97+2.46%43.6740.39358,018 shs$5.67 billion04/30/202442.5841.94-1.50%42.5241.85223,237 shs$5.53 billion04/29/202442.7942.58-0.49%43.2042.28173,178 shs$5.62 billion04/26/202443.1842.79-0.90%43.3542.57168,542 shs$5.64 billion04/25/202443.5243.18-0.78%43.3242.55190,126 shs$5.69 billion04/24/202443.2343.52+0.67%43.6142.83180,713 shs$5.74 billion04/23/202442.9143.23+0.75%43.8042.87150,988 shs$5.70 billion04/22/202442.4342.91+1.13%43.5742.32148,488 shs$5.66 billion04/19/202441.1642.43+3.09%42.5241.00169,983 shs$5.60 billion04/18/202440.8841.16+0.68%41.4340.59209,371 shs$5.43 billion04/17/202439.9340.88+2.38%41.4139.90318,384 shs$5.39 billion04/16/202440.4939.93-1.38%40.6839.42389,943 shs$5.27 billion04/15/202441.4040.49-2.20%41.5540.11436,383 shs$5.34 billion04/12/202442.3841.40-2.31%42.5741.17234,373 shs$5.46 billion04/11/202443.4042.38-2.35%43.5742.35255,853 shs$5.59 billion04/10/202445.5143.40-4.64%44.7643.09330,783 shs$5.72 billion04/09/202445.3745.51+0.31%46.1645.25143,233 shs$6.00 billion04/08/202445.7745.37-0.87%45.9945.01145,122 shs$5.98 billion“This will be one of the biggest revolutions ever.” - NVIDIA CEO (Ad)NVIDIA'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.04/05/202444.7545.77+2.28%45.8244.52141,344 shs$6.04 billion04/04/202445.3244.75-1.26%45.8544.74212,648 shs$5.90 billion04/03/202447.2445.32-4.06%47.3045.08175,337 shs$5.98 billion04/02/202448.3847.24-2.36%47.8546.41220,601 shs$6.23 billion04/01/202448.8048.38-0.86%48.9447.9786,113 shs$6.38 billion03/29/202448.8048.8049.1247.59142,142 shs$6.44 billion03/28/202447.7348.80+2.24%49.1247.59142,142 shs$6.44 billion03/27/202446.4947.73+2.67%47.9946.61110,050 shs$6.29 billion03/26/202446.4446.49+0.11%47.3646.25164,743 shs$6.13 billion03/25/202446.5846.44-0.30%46.6846.11246,982 shs$6.12 billion03/22/202446.6446.58-0.13%47.0046.16184,988 shs$6.14 billion03/21/202446.3946.64+0.54%47.2046.16130,715 shs$6.15 billion03/20/202445.6646.39+1.60%46.7445.26183,055 shs$6.12 billion03/19/202445.1145.66+1.22%46.2244.82197,829 shs$6.02 billion03/18/202445.9345.11-1.79%45.8845.00221,945 shs$5.95 billion03/15/202444.7845.93+2.57%46.2544.65606,622 shs$6.06 billion03/14/202445.9644.78-2.57%46.3744.50571,250 shs$5.90 billion03/13/202446.1045.96-0.30%46.8045.83134,123 shs$6.06 billion03/12/202446.7646.10-1.41%47.2545.97181,252 shs$6.08 billion03/11/202447.6246.76-1.81%47.6646.00206,590 shs$6.16 billion03/08/202446.6947.62+1.99%48.1846.70108,111 shs$6.28 billion03/07/202446.7446.69-0.11%47.4246.24146,814 shs$6.16 billion03/06/202446.5746.74+0.37%47.4645.9196,783 shs$6.16 billion03/05/202446.0046.57+1.24%46.6145.77126,068 shs$6.14 billion03/04/202445.8146.00+0.41%46.5045.15155,752 shs$6.06 billion03/01/202445.0345.81+1.73%45.9844.2599,513 shs$6.04 billion02/29/202444.3645.03+1.51%46.2444.49263,497 shs$5.94 billion Related Companies: SPB Stock Chart CFY Stock Chart H Stock Chart BIP.UN Stock Chart EMA Stock Chart BEP.UN Stock Chart BEPC Stock Chart CU Stock Chart NPI Stock Chart AQN 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 (TSE:BIPC) was last updated on 6/1/2024 by MarketBeat.com Staff From Our PartnersThe #1 Crypto That You Don’t Own… YetCrypto 101 MediaTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProDems have chosen Biden replacement?Paradigm PressShocking: One AI startup's revenue could surge 4,735%Manward PressBiden Nomination CANCELED?The Freeport SocietyMust-See: Elon’s New Invention is Absolutely InsaneInvestorPlaceNvidia is about to pass AppleWeiss RatingsDon’t buy a single NVIDIA share before you see this...Behind the Markets 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.