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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202544.9945.0443.7944.0144.01-2.27%508,942
Oct 28, 202544.5545.7744.3145.0345.031.76%646,913
Oct 27, 202544.3444.5843.7144.2544.25-0.41%499,437
Oct 24, 202545.0545.1944.2344.4344.43-0.52%464,388
Oct 23, 202543.7044.6943.5044.6644.661.96%491,560
Oct 22, 202545.7045.9143.7643.8043.80-4.62%863,160
Oct 21, 202546.0846.1245.4245.9245.92-0.50%482,242
Oct 20, 202545.4246.1945.3146.1546.152.12%467,035
Oct 17, 202545.8346.0445.1145.1945.19-1.57%827,972
Oct 16, 202546.9947.7145.8645.9145.91-2.38%676,767
Oct 15, 202546.0647.1645.9947.0347.032.60%625,397
Oct 14, 202545.4546.1144.8645.8445.840.59%571,975
Oct 13, 202545.3946.1545.0945.5745.570.64%618,954
Oct 10, 202543.8745.4243.8545.2845.283.10%878,397
Oct 9, 202544.6144.6943.6543.9243.92-1.48%428,164
Oct 8, 202544.3844.6843.7144.5844.580.32%837,706
Oct 7, 202544.3745.1244.0744.4444.440.77%893,175
Oct 6, 202543.1744.1942.9644.1044.102.25%685,228
Oct 3, 202542.2443.1442.0043.1343.131.79%410,495
Oct 2, 202541.5542.3941.1142.3742.371.85%667,862
Oct 1, 202540.9041.7840.9041.6041.601.17%400,656
Sep 30, 202541.5041.6840.8441.1241.12-0.65%480,765
Sep 29, 202541.0041.4940.8741.3941.391.03%585,166
Sep 26, 202540.0141.1839.9340.9740.972.63%630,359
Sep 25, 202540.4340.4639.1539.9239.92-2.04%808,645
Sep 24, 202540.6940.9840.4240.7540.75-0.17%770,242
Sep 23, 202539.9140.9539.9140.8240.822.08%428,579
Sep 22, 202540.7141.1539.9439.9939.99-1.94%987,622
Sep 19, 202541.3241.3240.7540.7840.78-0.71%766,841
Sep 18, 202540.3641.1440.3641.0741.071.58%456,156
Sep 17, 202540.8041.1940.2540.4340.43-0.57%575,021
Sep 16, 202540.4240.7440.0740.6640.660.42%429,470
Sep 15, 202540.1640.5839.8140.4940.491.17%414,847
Sep 12, 202540.3140.4739.8440.0240.02-1.45%384,279
Sep 11, 202540.1040.6640.0640.6140.611.20%469,866
Sep 10, 202540.1140.5939.9740.1340.130.05%623,289
Sep 9, 202540.4640.8340.0640.1140.11-1.23%429,365
Sep 8, 202539.9240.6239.7540.6140.611.75%438,302
Sep 5, 202539.9340.3939.5139.9139.910.43%358,503
Sep 4, 202539.5439.7738.8339.7439.741.02%455,792
Sep 3, 202539.6739.9939.3239.3439.34-1.40%559,780
Sep 2, 202540.0140.0138.9939.9039.90-0.80%909,780
Aug 29, 202540.2040.9240.1140.2240.22-1.23%1,072,197
Aug 28, 202540.6740.7940.3940.7240.290.52%501,286
Aug 27, 202540.1940.8340.1840.5140.080.47%483,587
Aug 26, 202539.7040.4439.5940.3239.891.41%472,714
Aug 25, 202540.3740.5239.7539.7639.34-1.66%402,317
Aug 22, 202539.1240.5339.0440.4340.003.83%757,033
Aug 21, 202538.8139.2138.7638.9438.53-0.18%465,431
Aug 20, 202539.0939.1138.7939.0138.600.52%439,283