Brookfield Infrastructure Corporation (BIPC)
NYSE: BIPC · Real-Time Price · USD
44.01
-1.02 (-2.27%)
Oct 29, 2025, 4:00 PM EDT - Market closed
Brookfield Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 44.99 | 45.04 | 43.79 | 44.01 | 44.01 | -2.27% | 508,942 |
| Oct 28, 2025 | 44.55 | 45.77 | 44.31 | 45.03 | 45.03 | 1.76% | 646,913 |
| Oct 27, 2025 | 44.34 | 44.58 | 43.71 | 44.25 | 44.25 | -0.41% | 499,437 |
| Oct 24, 2025 | 45.05 | 45.19 | 44.23 | 44.43 | 44.43 | -0.52% | 464,388 |
| Oct 23, 2025 | 43.70 | 44.69 | 43.50 | 44.66 | 44.66 | 1.96% | 491,560 |
| Oct 22, 2025 | 45.70 | 45.91 | 43.76 | 43.80 | 43.80 | -4.62% | 863,160 |
| Oct 21, 2025 | 46.08 | 46.12 | 45.42 | 45.92 | 45.92 | -0.50% | 482,242 |
| Oct 20, 2025 | 45.42 | 46.19 | 45.31 | 46.15 | 46.15 | 2.12% | 467,035 |
| Oct 17, 2025 | 45.83 | 46.04 | 45.11 | 45.19 | 45.19 | -1.57% | 827,972 |
| Oct 16, 2025 | 46.99 | 47.71 | 45.86 | 45.91 | 45.91 | -2.38% | 676,767 |
| Oct 15, 2025 | 46.06 | 47.16 | 45.99 | 47.03 | 47.03 | 2.60% | 625,397 |
| Oct 14, 2025 | 45.45 | 46.11 | 44.86 | 45.84 | 45.84 | 0.59% | 571,975 |
| Oct 13, 2025 | 45.39 | 46.15 | 45.09 | 45.57 | 45.57 | 0.64% | 618,954 |
| Oct 10, 2025 | 43.87 | 45.42 | 43.85 | 45.28 | 45.28 | 3.10% | 878,397 |
| Oct 9, 2025 | 44.61 | 44.69 | 43.65 | 43.92 | 43.92 | -1.48% | 428,164 |
| Oct 8, 2025 | 44.38 | 44.68 | 43.71 | 44.58 | 44.58 | 0.32% | 837,706 |
| Oct 7, 2025 | 44.37 | 45.12 | 44.07 | 44.44 | 44.44 | 0.77% | 893,175 |
| Oct 6, 2025 | 43.17 | 44.19 | 42.96 | 44.10 | 44.10 | 2.25% | 685,228 |
| Oct 3, 2025 | 42.24 | 43.14 | 42.00 | 43.13 | 43.13 | 1.79% | 410,495 |
| Oct 2, 2025 | 41.55 | 42.39 | 41.11 | 42.37 | 42.37 | 1.85% | 667,862 |
| Oct 1, 2025 | 40.90 | 41.78 | 40.90 | 41.60 | 41.60 | 1.17% | 400,656 |
| Sep 30, 2025 | 41.50 | 41.68 | 40.84 | 41.12 | 41.12 | -0.65% | 480,765 |
| Sep 29, 2025 | 41.00 | 41.49 | 40.87 | 41.39 | 41.39 | 1.03% | 585,166 |
| Sep 26, 2025 | 40.01 | 41.18 | 39.93 | 40.97 | 40.97 | 2.63% | 630,359 |
| Sep 25, 2025 | 40.43 | 40.46 | 39.15 | 39.92 | 39.92 | -2.04% | 808,645 |
| Sep 24, 2025 | 40.69 | 40.98 | 40.42 | 40.75 | 40.75 | -0.17% | 770,242 |
| Sep 23, 2025 | 39.91 | 40.95 | 39.91 | 40.82 | 40.82 | 2.08% | 428,579 |
| Sep 22, 2025 | 40.71 | 41.15 | 39.94 | 39.99 | 39.99 | -1.94% | 987,622 |
| Sep 19, 2025 | 41.32 | 41.32 | 40.75 | 40.78 | 40.78 | -0.71% | 766,841 |
| Sep 18, 2025 | 40.36 | 41.14 | 40.36 | 41.07 | 41.07 | 1.58% | 456,156 |
| Sep 17, 2025 | 40.80 | 41.19 | 40.25 | 40.43 | 40.43 | -0.57% | 575,021 |
| Sep 16, 2025 | 40.42 | 40.74 | 40.07 | 40.66 | 40.66 | 0.42% | 429,470 |
| Sep 15, 2025 | 40.16 | 40.58 | 39.81 | 40.49 | 40.49 | 1.17% | 414,847 |
| 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 |