Brookfield Infrastructure Corporation (BIPC)
NYSE: BIPC · Real-Time Price · USD
40.53
+0.36 (0.90%)
At close: Apr 6, 2026, 4:00 PM EDT
40.54
0.00 (0.01%)
After-hours: Apr 6, 2026, 7:00 PM EDT
Brookfield Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 40.17 | 40.60 | 40.03 | 40.53 | 40.53 | 0.90% | 724,812 |
| Apr 2, 2026 | 39.11 | 40.25 | 38.92 | 40.17 | 40.17 | 1.59% | 641,185 |
| Apr 1, 2026 | 39.78 | 40.22 | 39.44 | 39.54 | 39.54 | 0.05% | 1,015,379 |
| Mar 31, 2026 | 38.83 | 39.54 | 38.43 | 39.52 | 39.52 | 3.10% | 1,114,522 |
| Mar 30, 2026 | 38.14 | 38.79 | 37.67 | 38.33 | 38.33 | 1.51% | 1,203,862 |
| Mar 27, 2026 | 38.41 | 38.53 | 37.56 | 37.76 | 37.76 | -2.38% | 1,883,166 |
| Mar 26, 2026 | 37.88 | 38.87 | 37.81 | 38.68 | 38.68 | 1.12% | 1,321,084 |
| Mar 25, 2026 | 38.41 | 38.83 | 37.97 | 38.25 | 38.25 | 0.21% | 1,532,314 |
| Mar 24, 2026 | 38.58 | 38.70 | 37.41 | 38.17 | 38.17 | -1.78% | 2,138,944 |
| Mar 23, 2026 | 40.93 | 41.05 | 38.73 | 38.86 | 38.86 | -4.87% | 1,976,268 |
| Mar 20, 2026 | 41.85 | 41.95 | 40.51 | 40.85 | 40.85 | -1.45% | 1,926,212 |
| Mar 19, 2026 | 41.00 | 42.71 | 40.76 | 41.45 | 41.45 | 0.31% | 1,711,473 |
| Mar 18, 2026 | 42.40 | 42.57 | 41.07 | 41.32 | 41.32 | -3.66% | 1,701,630 |
| Mar 17, 2026 | 46.73 | 46.88 | 42.83 | 42.89 | 42.89 | -7.24% | 1,595,310 |
| Mar 16, 2026 | 47.83 | 48.45 | 46.23 | 46.24 | 46.24 | -1.24% | 774,461 |
| Mar 13, 2026 | 47.21 | 47.61 | 46.70 | 46.82 | 46.82 | -0.17% | 670,945 |
| Mar 12, 2026 | 46.87 | 47.33 | 46.35 | 46.90 | 46.90 | -1.43% | 791,077 |
| Mar 11, 2026 | 46.71 | 47.99 | 46.63 | 47.58 | 47.58 | 1.21% | 591,657 |
| Mar 10, 2026 | 45.98 | 47.19 | 45.96 | 47.01 | 47.01 | 1.73% | 476,868 |
| Mar 9, 2026 | 45.91 | 46.37 | 45.18 | 46.21 | 46.21 | -0.62% | 626,590 |
| Mar 6, 2026 | 46.11 | 46.73 | 45.62 | 46.50 | 46.50 | -1.17% | 617,587 |
| Mar 5, 2026 | 48.23 | 48.30 | 46.76 | 47.05 | 47.05 | -3.45% | 756,442 |
| Mar 4, 2026 | 49.03 | 49.27 | 48.31 | 48.73 | 48.73 | -0.37% | 604,112 |
| Mar 3, 2026 | 48.31 | 49.08 | 47.63 | 48.91 | 48.91 | -1.53% | 1,166,700 |
| Mar 2, 2026 | 49.69 | 50.22 | 48.30 | 49.67 | 49.67 | -0.42% | 888,716 |
| Feb 27, 2026 | 49.46 | 50.29 | 48.98 | 49.88 | 49.88 | -0.34% | 733,611 |
| Feb 26, 2026 | 49.28 | 50.27 | 49.15 | 50.05 | 49.60 | 1.54% | 413,467 |
| Feb 25, 2026 | 49.01 | 49.37 | 48.65 | 49.29 | 48.84 | 0.55% | 534,776 |
| Feb 24, 2026 | 48.56 | 49.15 | 48.31 | 49.02 | 48.57 | 1.49% | 504,790 |
| Feb 23, 2026 | 47.80 | 48.78 | 47.57 | 48.30 | 47.86 | 0.98% | 540,692 |
| Feb 20, 2026 | 47.16 | 47.97 | 46.83 | 47.83 | 47.40 | 1.61% | 674,704 |
| Feb 19, 2026 | 48.10 | 48.26 | 46.96 | 47.07 | 46.64 | -2.73% | 796,459 |
| Feb 18, 2026 | 49.22 | 49.36 | 48.30 | 48.39 | 47.95 | -1.77% | 713,779 |
| Feb 17, 2026 | 49.59 | 50.10 | 48.92 | 49.26 | 48.81 | -0.61% | 725,641 |
| Feb 13, 2026 | 50.41 | 50.51 | 49.20 | 49.56 | 49.11 | -1.04% | 689,043 |
| Feb 12, 2026 | 51.36 | 51.72 | 50.06 | 50.08 | 49.62 | -1.80% | 686,956 |
| Feb 11, 2026 | 51.00 | 51.67 | 50.64 | 51.00 | 50.54 | 0.83% | 741,483 |
| Feb 10, 2026 | 49.95 | 50.87 | 49.95 | 50.58 | 50.12 | 1.36% | 596,403 |
| Feb 9, 2026 | 49.83 | 50.32 | 49.75 | 49.90 | 49.45 | -0.22% | 660,676 |
| Feb 6, 2026 | 49.70 | 50.43 | 49.23 | 50.01 | 49.56 | 1.89% | 741,765 |
| Feb 5, 2026 | 49.11 | 49.61 | 48.63 | 49.08 | 48.63 | -0.10% | 567,873 |
| Feb 4, 2026 | 49.12 | 49.70 | 48.72 | 49.13 | 48.68 | 0.80% | 637,852 |
| Feb 3, 2026 | 48.85 | 49.31 | 48.21 | 48.74 | 48.30 | -0.14% | 637,088 |
| Feb 2, 2026 | 47.85 | 48.91 | 47.85 | 48.81 | 48.37 | 2.01% | 908,320 |
| Jan 30, 2026 | 48.75 | 49.10 | 47.81 | 47.85 | 47.42 | -1.89% | 742,962 |
| Jan 29, 2026 | 46.73 | 49.06 | 46.18 | 48.77 | 48.33 | 5.02% | 1,480,295 |
| Jan 28, 2026 | 46.33 | 46.53 | 45.83 | 46.44 | 46.02 | 0.76% | 646,866 |
| Jan 27, 2026 | 45.34 | 46.25 | 45.26 | 46.09 | 45.67 | 1.92% | 621,093 |
| Jan 26, 2026 | 45.75 | 45.89 | 44.70 | 45.22 | 44.81 | -0.72% | 872,629 |
| Jan 23, 2026 | 45.20 | 45.56 | 44.89 | 45.55 | 45.14 | 0.80% | 466,062 |