Brookfield Infrastructure Corporation (BIPC)

NYSE: BIPC · Real-Time Price · USD

Compare

46.06

+0.60 (1.32%)

At close: Dec 19, 2025, 4:00 PM EST

46.05

-0.01 (-0.02%)

After-hours: Dec 19, 2025, 7:00 PM EST

Brookfield Infrastructure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	45.38	46.45	45.09	46.06	46.06	1.32%	751,917
Dec 18, 2025	45.10	46.29	44.91	45.46	45.46	1.68%	567,923
Dec 17, 2025	45.08	45.22	43.67	44.71	44.71	-0.67%	716,512
Dec 16, 2025	45.37	45.48	44.69	45.01	45.01	-0.60%	602,968
Dec 15, 2025	46.58	46.78	45.12	45.28	45.28	-2.27%	625,379
Dec 12, 2025	46.73	47.11	46.05	46.33	46.33	-0.94%	488,637
Dec 11, 2025	47.04	47.59	46.53	46.77	46.77	-0.04%	598,930
Dec 10, 2025	46.00	47.09	45.89	46.79	46.79	1.52%	532,362
Dec 9, 2025	46.67	47.07	46.02	46.09	46.09	-1.16%	386,132
Dec 8, 2025	47.11	47.11	46.29	46.63	46.63	-0.49%	530,296
Dec 5, 2025	47.07	47.64	46.77	46.86	46.86	-0.32%	522,143
Dec 4, 2025	46.65	47.39	46.54	47.01	47.01	0.28%	683,007
Dec 3, 2025	46.82	47.41	46.37	46.88	46.88	1.36%	883,061
Dec 2, 2025	45.54	46.48	45.00	46.25	46.25	2.94%	869,802
Dec 1, 2025	45.20	45.53	44.81	44.93	44.93	-1.58%	440,702
Nov 28, 2025	45.32	45.88	45.22	45.65	45.65	-	418,579
Nov 26, 2025	44.59	45.75	44.59	45.65	45.22	1.92%	427,079
Nov 25, 2025	44.04	44.92	43.81	44.79	44.37	2.19%	493,734
Nov 24, 2025	44.46	44.46	43.25	43.83	43.42	-1.04%	625,048
Nov 21, 2025	44.50	44.65	43.92	44.29	43.87	-0.14%	979,889
Nov 20, 2025	44.39	44.87	43.76	44.35	43.93	0.89%	531,271
Nov 19, 2025	45.08	45.12	43.61	43.96	43.55	-2.48%	556,510
Nov 18, 2025	45.18	45.35	44.78	45.08	44.66	-	411,966
Nov 17, 2025	45.16	45.67	44.81	45.08	44.66	-0.27%	444,791
Nov 14, 2025	45.46	45.47	44.53	45.20	44.77	-1.40%	591,433
Nov 13, 2025	45.44	45.91	44.88	45.84	45.41	0.66%	651,762
Nov 12, 2025	45.41	45.61	45.12	45.54	45.11	0.33%	399,603
Nov 11, 2025	44.55	45.42	44.31	45.39	44.96	1.66%	510,903
Nov 10, 2025	45.76	45.89	44.65	44.65	44.23	-1.50%	508,094
Nov 7, 2025	46.54	46.88	44.54	45.33	44.90	-2.37%	805,435
Nov 6, 2025	46.38	46.77	45.87	46.43	45.99	-0.04%	650,005
Nov 5, 2025	45.93	46.65	45.72	46.45	46.01	1.29%	534,255
Nov 4, 2025	45.40	45.96	45.34	45.86	45.43	0.13%	713,257
Nov 3, 2025	45.12	46.15	44.84	45.80	45.37	1.08%	1,029,093
Oct 31, 2025	43.14	45.54	43.04	45.31	44.88	4.28%	1,064,019
Oct 30, 2025	43.56	43.89	43.16	43.45	43.04	-1.27%	366,325
Oct 29, 2025	44.99	45.04	43.79	44.01	43.60	-2.27%	541,439
Oct 28, 2025	44.55	45.77	44.31	45.03	44.61	1.76%	646,913
Oct 27, 2025	44.34	44.58	43.71	44.25	43.83	-0.41%	499,437
Oct 24, 2025	45.05	45.19	44.23	44.43	44.01	-0.52%	464,388
Oct 23, 2025	43.70	44.69	43.50	44.66	44.24	1.96%	491,560
Oct 22, 2025	45.70	45.91	43.76	43.80	43.39	-4.62%	863,160
Oct 21, 2025	46.08	46.12	45.42	45.92	45.49	-0.50%	482,242
Oct 20, 2025	45.42	46.19	45.31	46.15	45.72	2.12%	467,035
Oct 17, 2025	45.83	46.04	45.11	45.19	44.76	-1.57%	827,972
Oct 16, 2025	46.99	47.71	45.86	45.91	45.48	-2.38%	676,767
Oct 15, 2025	46.06	47.16	45.99	47.03	46.59	2.60%	625,397
Oct 14, 2025	45.45	46.11	44.86	45.84	45.41	0.59%	571,975
Oct 13, 2025	45.39	46.15	45.09	45.57	45.14	0.64%	618,954
Oct 10, 2025	43.87	45.42	43.85	45.28	44.85	3.10%	878,397