Brookfield Infrastructure Corporation (BIPC)

NYSE: BIPC · Real-Time Price · USD

37.36

+0.23 (0.62%)

At close: Oct 9, 2026, 4:00 PM EDT

36.84

-0.52 (-1.39%)

After-hours: Oct 9, 2026, 7:47 PM EDT

Brookfield Infrastructure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	37.14	37.60	37.02	37.36	37.36	0.62%	751,337
Oct 8, 2026	37.68	37.75	36.79	37.13	37.13	-1.35%	1,138,448
Oct 7, 2026	37.54	37.77	37.00	37.64	37.64	-0.21%	1,047,117
Oct 6, 2026	36.72	37.97	36.60	37.72	37.72	3.74%	1,152,184
Oct 5, 2026	36.54	36.83	35.84	36.36	36.36	-0.79%	1,064,649
Oct 2, 2026	36.36	37.03	36.19	36.65	36.65	2.03%	1,147,622
Oct 1, 2026	35.37	36.05	35.33	35.92	35.92	0.87%	1,226,373
Sep 30, 2026	35.92	36.01	35.44	35.61	35.61	-0.22%	1,110,239
Sep 29, 2026	34.80	35.69	34.57	35.69	35.69	2.00%	1,028,475
Sep 28, 2026	34.90	35.25	34.60	34.99	34.99	0.09%	1,050,382
Sep 25, 2026	34.68	35.10	34.50	34.96	34.96	1.25%	835,138
Sep 24, 2026	35.45	35.70	34.40	34.53	34.53	-2.68%	1,279,350
Sep 23, 2026	35.75	35.84	35.36	35.48	35.48	-1.47%	846,177
Sep 22, 2026	36.18	36.58	35.88	36.01	36.01	-0.39%	1,260,935
Sep 21, 2026	36.37	36.46	36.07	36.15	36.15	-0.66%	861,884
Sep 18, 2026	36.08	36.43	35.54	36.39	36.39	0.66%	1,496,777
Sep 17, 2026	35.97	36.49	35.66	36.15	36.15	1.26%	947,933
Sep 16, 2026	35.58	36.17	35.36	35.70	35.70	1.42%	1,166,887
Sep 15, 2026	35.90	36.17	35.19	35.20	35.20	-1.73%	1,487,086
Sep 14, 2026	36.95	36.97	35.10	35.82	35.82	-3.22%	1,811,120
Sep 11, 2026	37.14	37.33	36.74	37.01	37.01	1.01%	958,454
Sep 10, 2026	36.71	37.08	36.52	36.64	36.64	-1.29%	1,417,063
Sep 9, 2026	37.69	37.80	36.68	37.12	37.12	-1.01%	933,251
Sep 8, 2026	37.39	37.95	37.17	37.50	37.50	0.40%	1,274,766
Sep 4, 2026	36.78	37.45	36.77	37.35	37.35	0.30%	956,473
Sep 3, 2026	36.86	37.26	36.20	37.24	37.24	1.72%	1,469,334
Sep 2, 2026	37.58	37.67	36.58	36.61	36.61	-2.09%	1,432,912
Sep 1, 2026	38.14	38.16	36.65	37.39	37.39	-2.17%	1,605,099
Aug 31, 2026	38.44	38.52	37.81	38.22	38.22	0.12%	700,743
Aug 28, 2026	39.64	39.75	38.62	38.63	38.18	-1.90%	2,147,640
Aug 27, 2026	39.47	39.65	39.15	39.38	38.92	-0.51%	957,708
Aug 26, 2026	39.59	39.78	39.35	39.58	39.11	-0.13%	1,174,497
Aug 25, 2026	39.28	40.01	39.14	39.63	39.16	1.05%	813,979
Aug 24, 2026	39.50	39.50	38.96	39.22	38.76	-0.83%	637,087
Aug 21, 2026	39.96	40.31	39.36	39.55	39.08	-0.13%	644,377
Aug 20, 2026	40.07	40.39	39.42	39.60	39.13	-1.17%	566,913
Aug 19, 2026	39.33	40.12	39.30	40.07	39.60	2.74%	588,419
Aug 18, 2026	39.91	39.91	38.98	39.00	38.54	-1.27%	756,564
Aug 17, 2026	40.28	40.38	39.43	39.50	39.03	-2.32%	642,543
Aug 14, 2026	40.54	40.85	40.16	40.44	39.96	-0.66%	584,897
Aug 13, 2026	40.26	40.82	40.08	40.71	40.23	1.47%	734,538
Aug 12, 2026	40.22	40.81	40.00	40.12	39.65	0.35%	1,099,632
Aug 11, 2026	38.54	40.37	38.47	39.98	39.51	4.44%	1,203,321
Aug 10, 2026	39.35	39.36	38.19	38.28	37.83	-2.99%	1,798,049
Aug 7, 2026	39.79	40.26	39.04	39.46	39.00	-0.43%	1,049,636
Aug 6, 2026	40.28	40.43	39.42	39.63	39.16	-1.27%	1,472,377
Aug 5, 2026	40.50	40.50	39.52	40.14	39.67	-0.59%	1,602,354
Aug 4, 2026	40.27	40.67	39.65	40.38	39.90	-0.07%	1,317,962
Aug 3, 2026	42.06	42.39	40.38	40.41	39.93	-4.47%	817,083
Jul 31, 2026	42.00	45.23	41.90	42.30	41.80	-0.68%	1,581,041