Brookfield Infrastructure Corporation (BIPC)
NYSE: BIPC · Real-Time Price · USD
40.02
-0.59 (-1.45%)
At close: Sep 12, 2025, 4:00 PM EDT
40.03
+0.01 (0.01%)
After-hours: Sep 12, 2025, 7:00 PM EDT
Brookfield Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 40.31 | 40.47 | 39.84 | 40.02 | 40.02 | -1.45% | 384,279 |
| Sep 11, 2025 | 40.10 | 40.66 | 40.06 | 40.61 | 40.61 | 1.20% | 469,866 |
| Sep 10, 2025 | 40.11 | 40.59 | 39.97 | 40.13 | 40.13 | 0.05% | 623,289 |
| Sep 9, 2025 | 40.46 | 40.83 | 40.06 | 40.11 | 40.11 | -1.23% | 429,365 |
| Sep 8, 2025 | 39.92 | 40.62 | 39.75 | 40.61 | 40.61 | 1.75% | 438,302 |
| Sep 5, 2025 | 39.93 | 40.39 | 39.51 | 39.91 | 39.91 | 0.43% | 358,503 |
| Sep 4, 2025 | 39.54 | 39.77 | 38.83 | 39.74 | 39.74 | 1.02% | 455,792 |
| Sep 3, 2025 | 39.67 | 39.99 | 39.32 | 39.34 | 39.34 | -1.40% | 559,780 |
| Sep 2, 2025 | 40.01 | 40.01 | 38.99 | 39.90 | 39.90 | -0.80% | 909,780 |
| Aug 29, 2025 | 40.20 | 40.92 | 40.11 | 40.22 | 40.22 | -1.23% | 1,072,197 |
| Aug 28, 2025 | 40.67 | 40.79 | 40.39 | 40.72 | 40.29 | 0.52% | 501,286 |
| Aug 27, 2025 | 40.19 | 40.83 | 40.18 | 40.51 | 40.08 | 0.47% | 483,587 |
| Aug 26, 2025 | 39.70 | 40.44 | 39.59 | 40.32 | 39.89 | 1.41% | 472,714 |
| Aug 25, 2025 | 40.37 | 40.52 | 39.75 | 39.76 | 39.34 | -1.66% | 402,317 |
| Aug 22, 2025 | 39.12 | 40.53 | 39.04 | 40.43 | 40.00 | 3.83% | 757,033 |
| Aug 21, 2025 | 38.81 | 39.21 | 38.76 | 38.94 | 38.53 | -0.18% | 465,431 |
| Aug 20, 2025 | 39.09 | 39.11 | 38.79 | 39.01 | 38.60 | 0.52% | 439,283 |
| Aug 19, 2025 | 38.92 | 39.49 | 38.81 | 38.81 | 38.40 | -0.08% | 489,845 |
| Aug 18, 2025 | 38.88 | 38.91 | 38.59 | 38.84 | 38.43 | 0.31% | 418,368 |
| Aug 15, 2025 | 38.75 | 38.95 | 38.22 | 38.72 | 38.31 | 0.49% | 609,212 |
| Aug 14, 2025 | 40.20 | 40.20 | 38.42 | 38.53 | 38.12 | -4.20% | 612,944 |
| Aug 13, 2025 | 40.52 | 40.67 | 39.88 | 40.22 | 39.80 | -0.12% | 738,334 |
| Aug 12, 2025 | 40.47 | 40.61 | 39.93 | 40.27 | 39.84 | 0.02% | 851,468 |
| Aug 11, 2025 | 39.90 | 40.29 | 39.72 | 40.26 | 39.83 | 1.28% | 438,832 |
| Aug 8, 2025 | 39.90 | 39.93 | 39.21 | 39.75 | 39.33 | 0.08% | 572,322 |
| Aug 7, 2025 | 39.86 | 39.86 | 39.27 | 39.72 | 39.30 | 0.51% | 639,868 |
| Aug 6, 2025 | 39.56 | 39.76 | 39.32 | 39.52 | 39.10 | 0.05% | 439,531 |
| Aug 5, 2025 | 39.13 | 39.58 | 38.74 | 39.50 | 39.08 | 0.95% | 639,553 |
| Aug 4, 2025 | 38.67 | 39.46 | 38.58 | 39.13 | 38.72 | 1.82% | 489,936 |
| Aug 1, 2025 | 38.89 | 38.89 | 38.11 | 38.43 | 38.02 | -1.56% | 835,516 |
| Jul 31, 2025 | 39.77 | 40.97 | 38.66 | 39.04 | 38.63 | -4.13% | 925,647 |
| Jul 30, 2025 | 41.62 | 41.93 | 40.46 | 40.72 | 40.29 | -1.93% | 877,071 |
| Jul 29, 2025 | 41.85 | 42.02 | 41.48 | 41.52 | 41.08 | - | 535,255 |
| Jul 28, 2025 | 41.72 | 41.72 | 41.28 | 41.52 | 41.08 | -0.50% | 433,596 |
| Jul 25, 2025 | 41.67 | 41.79 | 41.31 | 41.73 | 41.29 | 0.19% | 393,219 |
| Jul 24, 2025 | 41.82 | 42.17 | 41.65 | 41.65 | 41.21 | -0.93% | 496,499 |
| Jul 23, 2025 | 41.66 | 42.20 | 41.64 | 42.04 | 41.60 | 1.08% | 552,416 |
| Jul 22, 2025 | 41.34 | 41.64 | 41.32 | 41.59 | 41.15 | 0.70% | 518,368 |
| Jul 21, 2025 | 41.52 | 41.66 | 41.20 | 41.30 | 40.86 | -0.41% | 343,362 |
| Jul 18, 2025 | 41.99 | 41.99 | 41.41 | 41.47 | 41.03 | -0.74% | 511,359 |
| Jul 17, 2025 | 42.07 | 42.36 | 41.72 | 41.78 | 41.34 | -1.32% | 420,651 |
| Jul 16, 2025 | 41.05 | 42.45 | 41.00 | 42.34 | 41.89 | 3.17% | 626,358 |
| Jul 15, 2025 | 41.07 | 41.30 | 40.71 | 41.04 | 40.61 | 0.44% | 452,978 |
| Jul 14, 2025 | 40.66 | 41.52 | 40.66 | 40.86 | 40.43 | 0.10% | 535,811 |
| Jul 11, 2025 | 41.10 | 41.25 | 40.44 | 40.82 | 40.39 | -1.42% | 539,762 |
| Jul 10, 2025 | 41.01 | 41.83 | 40.85 | 41.41 | 40.97 | 0.29% | 606,374 |
| Jul 9, 2025 | 41.66 | 41.80 | 41.12 | 41.29 | 40.85 | -0.91% | 634,623 |
| Jul 8, 2025 | 42.61 | 42.61 | 41.62 | 41.67 | 41.23 | -1.33% | 680,658 |
| Jul 7, 2025 | 43.07 | 43.41 | 42.07 | 42.23 | 41.78 | -2.15% | 681,130 |
| Jul 3, 2025 | 42.53 | 43.30 | 42.34 | 43.16 | 42.70 | 1.67% | 343,321 |