Brookfield Infrastructure Corporation (BIPC)
NYSE: BIPC · Real-Time Price · USD
42.89
-3.35 (-7.24%)
At close: Mar 17, 2026, 4:00 PM EDT
43.00
+0.11 (0.26%)
After-hours: Mar 17, 2026, 7:52 PM EDT
Brookfield Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 22, 2026 | 45.20 | 46.13 | 45.17 | 45.19 | 44.78 | -0.29% | 726,692 |
| Jan 21, 2026 | 44.73 | 45.47 | 44.43 | 45.32 | 44.91 | 1.87% | 792,510 |
| Jan 20, 2026 | 45.00 | 45.57 | 44.25 | 44.49 | 44.09 | -2.41% | 841,367 |
| Jan 16, 2026 | 44.62 | 45.99 | 44.08 | 45.59 | 45.18 | 2.13% | 954,907 |
| Jan 15, 2026 | 44.51 | 45.10 | 44.49 | 44.64 | 44.23 | 0.50% | 441,465 |
| Jan 14, 2026 | 44.29 | 44.69 | 44.09 | 44.42 | 44.02 | 0.16% | 821,867 |
| Jan 13, 2026 | 44.07 | 44.65 | 43.99 | 44.35 | 43.95 | 0.61% | 457,367 |
| Jan 12, 2026 | 43.14 | 44.21 | 43.14 | 44.08 | 43.68 | 1.90% | 537,668 |
| Jan 9, 2026 | 44.14 | 44.53 | 43.18 | 43.26 | 42.87 | -2.24% | 476,983 |
| Jan 8, 2026 | 44.05 | 44.50 | 43.65 | 44.25 | 43.85 | 0.41% | 476,947 |
| Jan 7, 2026 | 44.73 | 44.84 | 43.68 | 44.07 | 43.67 | -0.90% | 498,377 |
| Jan 6, 2026 | 44.64 | 45.01 | 43.68 | 44.47 | 44.07 | -0.89% | 1,004,495 |
| Jan 5, 2026 | 45.10 | 45.28 | 44.43 | 44.87 | 44.46 | -0.91% | 808,987 |