Brookfield Infrastructure Corporation (BIPC)

Brookfield Infrastructure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	39.95	41.01	39.95	40.87	40.87	3.05%	1,033,660
May 15, 2026	39.63	40.33	39.10	39.66	39.66	-1.39%	1,240,577
May 14, 2026	41.08	41.49	40.19	40.22	40.22	-0.96%	1,404,709
May 13, 2026	40.53	40.80	39.77	40.61	40.61	0.05%	970,243
May 12, 2026	39.59	40.68	39.33	40.59	40.59	2.71%	731,077
May 11, 2026	39.05	39.89	39.00	39.52	39.52	1.36%	1,108,295
May 8, 2026	39.32	39.32	38.39	38.99	38.99	-0.38%	724,936
May 7, 2026	39.59	39.67	38.91	39.14	39.14	-0.94%	998,731
May 6, 2026	38.48	39.65	38.47	39.51	39.51	3.97%	2,099,293
May 5, 2026	37.00	38.12	37.00	38.00	38.00	2.45%	1,066,472
May 4, 2026	37.00	37.43	36.38	37.09	37.09	-0.86%	1,806,020
May 1, 2026	37.14	37.70	36.43	37.41	37.41	1.11%	2,193,280
Apr 30, 2026	35.71	37.34	35.65	37.00	37.00	4.25%	2,386,540
Apr 29, 2026	40.20	40.20	34.18	35.49	35.49	-10.78%	5,885,404
Apr 28, 2026	40.54	40.62	39.75	39.78	39.78	-1.87%	740,020
Apr 27, 2026	41.16	41.55	40.37	40.54	40.54	-0.81%	1,046,103
Apr 24, 2026	40.34	40.91	40.11	40.87	40.87	1.16%	618,929
Apr 23, 2026	40.20	40.64	40.16	40.40	40.40	0.95%	487,117
Apr 22, 2026	40.89	41.45	39.81	40.02	40.02	-1.84%	790,061
Apr 21, 2026	41.68	41.97	40.68	40.77	40.77	-2.07%	694,202
Apr 20, 2026	41.78	42.43	41.58	41.63	41.63	-0.79%	601,150
Apr 17, 2026	42.00	42.29	41.61	41.96	41.96	0.74%	615,508
Apr 16, 2026	42.73	42.73	41.45	41.65	41.65	-2.02%	652,005
Apr 15, 2026	42.42	42.87	42.42	42.51	42.51	-0.28%	769,327
Apr 14, 2026	42.24	42.83	42.06	42.63	42.63	0.97%	745,506
Apr 13, 2026	41.82	42.23	41.38	42.22	42.22	0.48%	821,752
Apr 10, 2026	42.10	42.60	41.94	42.02	42.02	-0.10%	558,931
Apr 9, 2026	41.53	42.21	41.16	42.06	42.06	0.79%	884,895
Apr 8, 2026	41.58	42.16	41.17	41.73	41.73	2.68%	969,379
Apr 7, 2026	40.41	40.72	40.18	40.64	40.64	0.27%	1,206,994
Apr 6, 2026	40.17	40.60	40.03	40.53	40.53	0.90%	780,570
Apr 2, 2026	39.11	40.25	38.92	40.17	40.17	1.59%	674,006
Apr 1, 2026	39.78	40.22	39.44	39.54	39.54	0.05%	1,081,658
Mar 31, 2026	38.83	39.54	38.43	39.52	39.52	3.10%	1,254,947
Mar 30, 2026	38.14	38.79	37.67	38.33	38.33	1.51%	1,445,332
Mar 27, 2026	38.41	38.53	37.56	37.76	37.76	-2.38%	2,211,390
Mar 26, 2026	37.88	38.87	37.81	38.68	38.68	1.12%	1,666,037
Mar 25, 2026	38.41	38.83	37.97	38.25	38.25	0.21%	1,866,150
Mar 24, 2026	38.58	38.70	37.41	38.17	38.17	-1.78%	2,350,944
Mar 23, 2026	40.93	41.05	38.73	38.86	38.86	-4.87%	2,137,350
Mar 20, 2026	41.85	41.95	40.51	40.85	40.85	-1.45%	2,011,261
Mar 19, 2026	41.00	42.71	40.76	41.45	41.45	0.31%	1,869,864
Mar 18, 2026	42.40	42.57	41.07	41.32	41.32	-3.66%	1,703,744
Mar 17, 2026	46.73	46.88	42.83	42.89	42.89	-7.24%	1,604,627
Mar 16, 2026	47.83	48.45	46.23	46.24	46.24	-1.24%	800,692
Mar 13, 2026	47.21	47.61	46.70	46.82	46.82	-0.17%	674,105
Mar 12, 2026	46.87	47.33	46.35	46.90	46.90	-1.43%	796,622
Mar 11, 2026	46.71	47.99	46.63	47.58	47.58	1.21%	606,849
Mar 10, 2026	45.98	47.19	45.96	47.01	47.01	1.73%	476,903
Mar 9, 2026	45.91	46.37	45.18	46.21	46.21	-0.62%	637,382

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.