Brookfield Infrastructure Corporation (BIPC)
NYSE: BIPC · Real-Time Price · USD
43.42
+0.56 (1.31%)
At close: Nov 20, 2024, 4:00 PM
43.40
-0.02 (-0.05%)
Pre-market: Nov 21, 2024, 4:02 AM EST
Brookfield Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 42.61 | 43.43 | 42.32 | 43.42 | 43.42 | 1.31% | 432,314 |
| Nov 19, 2024 | 43.12 | 43.12 | 41.52 | 42.86 | 42.86 | -1.24% | 551,149 |
| Nov 18, 2024 | 43.26 | 44.54 | 43.22 | 43.40 | 43.40 | 0.58% | 587,844 |
| Nov 15, 2024 | 42.92 | 43.18 | 42.45 | 43.15 | 43.15 | 1.58% | 473,558 |
| Nov 14, 2024 | 42.85 | 43.17 | 42.31 | 42.48 | 42.48 | -0.14% | 405,118 |
| Nov 13, 2024 | 43.54 | 43.54 | 42.51 | 42.54 | 42.54 | -2.30% | 497,755 |
| Nov 12, 2024 | 43.57 | 43.71 | 42.85 | 43.54 | 43.54 | -0.11% | 525,815 |
| Nov 11, 2024 | 42.97 | 43.87 | 42.97 | 43.59 | 43.59 | 1.85% | 448,593 |
| Nov 8, 2024 | 42.60 | 43.06 | 42.33 | 42.80 | 42.80 | 0.47% | 336,591 |
| Nov 7, 2024 | 42.97 | 44.26 | 42.50 | 42.60 | 42.60 | -0.86% | 446,416 |
| Nov 6, 2024 | 42.54 | 43.25 | 41.81 | 42.97 | 42.97 | 3.92% | 787,498 |
| Nov 5, 2024 | 40.58 | 41.47 | 40.58 | 41.35 | 41.35 | 1.22% | 388,264 |
| Nov 4, 2024 | 40.87 | 41.53 | 40.61 | 40.85 | 40.85 | -0.54% | 304,843 |
| Nov 1, 2024 | 41.28 | 41.44 | 40.80 | 41.07 | 41.07 | -0.02% | 459,030 |
| Oct 31, 2024 | 42.53 | 42.79 | 41.06 | 41.08 | 41.08 | -3.88% | 628,857 |
| Oct 30, 2024 | 43.15 | 43.63 | 42.71 | 42.74 | 42.74 | -1.59% | 331,426 |
| Oct 29, 2024 | 43.69 | 43.69 | 43.05 | 43.43 | 43.43 | -0.98% | 359,972 |
| Oct 28, 2024 | 43.69 | 44.14 | 43.53 | 43.86 | 43.86 | 1.46% | 298,196 |
| Oct 25, 2024 | 43.82 | 43.97 | 43.10 | 43.23 | 43.23 | -0.78% | 231,642 |
| Oct 24, 2024 | 43.50 | 43.69 | 43.08 | 43.57 | 43.57 | 0.09% | 183,701 |
| Oct 23, 2024 | 43.65 | 43.89 | 43.13 | 43.53 | 43.53 | -0.78% | 304,591 |
| Oct 22, 2024 | 43.14 | 43.89 | 42.87 | 43.87 | 43.87 | 1.46% | 311,703 |
| Oct 21, 2024 | 43.64 | 43.73 | 43.17 | 43.24 | 43.24 | -0.89% | 278,529 |
| Oct 18, 2024 | 44.00 | 44.03 | 43.28 | 43.63 | 43.63 | -0.23% | 392,515 |
| Oct 17, 2024 | 43.08 | 43.76 | 42.85 | 43.73 | 43.73 | 1.70% | 311,972 |
| Oct 16, 2024 | 42.34 | 43.19 | 42.08 | 43.00 | 43.00 | 2.65% | 398,994 |
| Oct 15, 2024 | 41.83 | 42.27 | 41.71 | 41.89 | 41.89 | -0.59% | 315,803 |
| Oct 14, 2024 | 41.46 | 42.36 | 41.28 | 42.14 | 42.14 | 2.03% | 293,022 |
| Oct 11, 2024 | 40.93 | 41.45 | 40.88 | 41.30 | 41.30 | 0.56% | 201,606 |
| Oct 10, 2024 | 41.13 | 41.39 | 40.76 | 41.07 | 41.07 | -1.25% | 328,508 |
| Oct 9, 2024 | 41.19 | 41.98 | 41.19 | 41.59 | 41.59 | 0.34% | 190,287 |
| Oct 8, 2024 | 41.54 | 41.76 | 41.10 | 41.45 | 41.45 | -0.43% | 263,976 |
| Oct 7, 2024 | 41.87 | 41.93 | 40.91 | 41.63 | 41.63 | -0.88% | 382,560 |
| Oct 4, 2024 | 41.71 | 42.07 | 41.54 | 42.00 | 42.00 | 1.23% | 349,471 |
| Oct 3, 2024 | 41.70 | 41.77 | 41.17 | 41.49 | 41.49 | -1.00% | 440,744 |
| Oct 2, 2024 | 42.51 | 42.92 | 41.75 | 41.91 | 41.91 | -1.92% | 684,569 |
| Oct 1, 2024 | 43.47 | 43.47 | 42.25 | 42.73 | 42.73 | -1.61% | 388,487 |
| Sep 30, 2024 | 43.32 | 43.50 | 42.92 | 43.43 | 43.43 | 0.09% | 380,045 |
| Sep 27, 2024 | 43.35 | 43.74 | 43.16 | 43.39 | 43.39 | 0.88% | 557,446 |
| Sep 26, 2024 | 43.15 | 43.90 | 42.68 | 43.01 | 43.01 | 1.18% | 478,676 |
| Sep 25, 2024 | 42.84 | 43.07 | 42.32 | 42.51 | 42.51 | -0.63% | 327,197 |
| Sep 24, 2024 | 42.51 | 42.89 | 42.30 | 42.78 | 42.78 | 1.13% | 288,021 |
| Sep 23, 2024 | 42.50 | 42.78 | 42.07 | 42.30 | 42.30 | -0.35% | 263,684 |
| Sep 20, 2024 | 42.15 | 42.72 | 41.94 | 42.45 | 42.45 | 0.31% | 1,077,030 |
| Sep 19, 2024 | 42.37 | 42.51 | 41.51 | 42.32 | 42.32 | 2.12% | 413,507 |
| Sep 18, 2024 | 41.76 | 41.98 | 41.16 | 41.44 | 41.44 | -0.24% | 442,378 |
| Sep 17, 2024 | 42.46 | 42.46 | 41.42 | 41.54 | 41.54 | -1.35% | 325,793 |
| Sep 16, 2024 | 41.98 | 42.26 | 41.62 | 42.11 | 42.11 | 0.96% | 315,839 |
| Sep 13, 2024 | 41.97 | 42.34 | 41.43 | 41.71 | 41.71 | 1.07% | 427,320 |
| Sep 12, 2024 | 40.66 | 41.54 | 40.53 | 41.27 | 41.27 | 2.28% | 661,095 |
| Sep 11, 2024 | 40.21 | 40.61 | 39.54 | 40.35 | 40.35 | 0.15% | 542,823 |
| Sep 10, 2024 | 39.70 | 40.33 | 39.56 | 40.29 | 40.29 | 1.61% | 396,298 |
| Sep 9, 2024 | 39.85 | 40.17 | 39.63 | 39.65 | 39.65 | 0.08% | 390,805 |
| Sep 6, 2024 | 40.73 | 40.92 | 39.30 | 39.62 | 39.62 | -2.56% | 317,926 |
| Sep 5, 2024 | 40.68 | 41.17 | 40.33 | 40.66 | 40.66 | 0.89% | 669,558 |
| Sep 4, 2024 | 39.00 | 40.47 | 38.85 | 40.30 | 40.30 | 3.31% | 409,893 |
| Sep 3, 2024 | 40.55 | 40.56 | 38.73 | 39.01 | 39.01 | -4.15% | 525,433 |
| Aug 30, 2024 | 40.61 | 40.79 | 39.87 | 40.70 | 40.70 | 0.05% | 364,133 |
| Aug 29, 2024 | 40.65 | 40.90 | 40.32 | 40.68 | 40.28 | 0.87% | 273,071 |
| Aug 28, 2024 | 40.81 | 41.00 | 39.97 | 40.33 | 39.93 | -1.30% | 279,372 |
| Aug 27, 2024 | 40.75 | 41.17 | 40.52 | 40.86 | 40.46 | -0.05% | 362,315 |
| Aug 26, 2024 | 41.00 | 41.58 | 40.85 | 40.88 | 40.48 | -0.44% | 448,599 |
| Aug 23, 2024 | 39.90 | 41.31 | 39.60 | 41.06 | 40.66 | 4.19% | 788,933 |
| Aug 22, 2024 | 39.12 | 39.71 | 39.07 | 39.41 | 39.02 | 0.54% | 294,171 |
| Aug 21, 2024 | 39.45 | 39.67 | 39.08 | 39.20 | 38.81 | 0.51% | 301,980 |
| Aug 20, 2024 | 39.22 | 39.38 | 38.68 | 39.00 | 38.62 | -0.61% | 341,186 |
| Aug 19, 2024 | 38.70 | 39.36 | 38.66 | 39.24 | 38.85 | 1.92% | 335,917 |
| Aug 16, 2024 | 38.06 | 38.57 | 37.80 | 38.50 | 38.12 | 0.97% | 300,546 |
| Aug 15, 2024 | 38.27 | 38.83 | 38.03 | 38.13 | 37.75 | 1.49% | 502,123 |
| Aug 14, 2024 | 37.17 | 37.73 | 36.85 | 37.57 | 37.20 | 0.86% | 283,274 |
| Aug 13, 2024 | 37.03 | 37.53 | 36.79 | 37.25 | 36.88 | 1.53% | 357,348 |
| Aug 12, 2024 | 37.26 | 37.49 | 36.57 | 36.69 | 36.33 | -1.58% | 325,260 |
| Aug 9, 2024 | 36.72 | 37.34 | 35.89 | 37.28 | 36.91 | 1.61% | 499,284 |
| Aug 8, 2024 | 36.68 | 37.32 | 36.44 | 36.69 | 36.33 | 0.88% | 458,410 |
| Aug 7, 2024 | 37.49 | 37.68 | 36.09 | 36.37 | 36.01 | -1.62% | 513,017 |
| Aug 6, 2024 | 36.75 | 37.55 | 36.48 | 36.97 | 36.61 | 0.57% | 477,613 |
| Aug 5, 2024 | 36.10 | 37.52 | 35.70 | 36.76 | 36.40 | -2.91% | 471,222 |
| Aug 2, 2024 | 37.41 | 38.34 | 37.41 | 37.86 | 37.49 | -1.84% | 515,736 |
| Aug 1, 2024 | 39.43 | 40.38 | 37.91 | 38.57 | 38.19 | -0.85% | 606,470 |
| Jul 31, 2024 | 38.78 | 39.84 | 38.39 | 38.90 | 38.52 | 0.99% | 635,392 |
| Jul 30, 2024 | 38.27 | 38.70 | 37.87 | 38.52 | 38.14 | 0.92% | 463,474 |
| Jul 29, 2024 | 38.64 | 38.79 | 37.88 | 38.17 | 37.79 | -1.47% | 300,042 |
| Jul 26, 2024 | 38.85 | 39.16 | 38.55 | 38.74 | 38.36 | 1.07% | 399,483 |
| Jul 25, 2024 | 37.95 | 38.80 | 37.64 | 38.33 | 37.95 | 1.19% | 460,327 |
| Jul 24, 2024 | 38.41 | 38.91 | 37.69 | 37.88 | 37.51 | -1.71% | 477,934 |
| Jul 23, 2024 | 38.22 | 39.27 | 38.06 | 38.54 | 38.16 | 0.42% | 457,193 |
| Jul 22, 2024 | 38.30 | 38.70 | 37.87 | 38.38 | 38.00 | 0.76% | 676,507 |
| Jul 19, 2024 | 38.37 | 38.61 | 37.61 | 38.09 | 37.72 | -0.99% | 357,069 |
| Jul 18, 2024 | 38.70 | 39.46 | 38.32 | 38.47 | 38.09 | -1.79% | 479,013 |
| Jul 17, 2024 | 38.26 | 39.23 | 38.25 | 39.17 | 38.78 | 2.14% | 730,364 |
| Jul 16, 2024 | 37.37 | 38.48 | 37.28 | 38.35 | 37.97 | 2.98% | 743,029 |
| Jul 15, 2024 | 36.10 | 37.28 | 35.87 | 37.24 | 36.87 | 2.90% | 696,759 |
| Jul 12, 2024 | 36.16 | 36.55 | 36.01 | 36.19 | 35.83 | 1.00% | 532,047 |
| Jul 11, 2024 | 35.51 | 36.27 | 35.36 | 35.83 | 35.48 | 2.34% | 663,138 |
| Jul 10, 2024 | 34.09 | 35.37 | 34.00 | 35.01 | 34.67 | 3.43% | 475,283 |
| Jul 9, 2024 | 34.24 | 34.24 | 33.78 | 33.85 | 33.52 | -1.31% | 379,441 |
| Jul 8, 2024 | 34.18 | 34.42 | 33.91 | 34.30 | 33.96 | 1.33% | 311,981 |
| Jul 5, 2024 | 34.18 | 34.47 | 33.84 | 33.85 | 33.52 | -0.24% | 328,706 |
| Jul 3, 2024 | 34.05 | 34.80 | 33.91 | 33.93 | 33.60 | 0.50% | 261,408 |
| Jul 2, 2024 | 33.15 | 33.98 | 33.08 | 33.76 | 33.43 | 2.15% | 445,596 |