Brookfield Infrastructure Corporation (BIPC)

Brookfield Infrastructure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	41.58	41.89	40.94	41.31	41.31	-0.67%	595,457
Jun 4, 2026	41.74	41.77	40.59	41.59	41.59	0.63%	688,393
Jun 3, 2026	41.14	41.74	40.61	41.33	41.33	0.17%	1,530,324
Jun 2, 2026	40.76	41.82	40.71	41.26	41.26	0.63%	846,971
Jun 1, 2026	41.22	42.05	40.91	41.00	41.00	-1.28%	938,099
May 29, 2026	41.51	41.98	40.98	41.53	41.53	-0.20%	906,439
May 28, 2026	41.35	42.35	41.25	42.07	41.62	1.25%	920,056
May 27, 2026	42.11	42.11	40.76	41.55	41.10	-1.07%	1,367,515
May 26, 2026	42.56	42.79	41.35	42.00	41.55	-0.36%	1,408,642
May 22, 2026	42.43	42.58	42.01	42.15	41.69	-	1,124,019
May 21, 2026	41.48	42.82	41.21	42.15	41.69	1.49%	1,295,855
May 20, 2026	41.02	41.71	40.68	41.53	41.08	1.49%	1,293,624
May 19, 2026	40.78	41.31	40.26	40.92	40.48	0.12%	1,183,115
May 18, 2026	39.95	41.01	39.95	40.87	40.43	3.05%	1,037,317
May 15, 2026	39.63	40.33	39.10	39.66	39.23	-1.39%	1,240,577
May 14, 2026	41.08	41.49	40.19	40.22	39.79	-0.96%	1,404,709
May 13, 2026	40.53	40.80	39.77	40.61	40.17	0.05%	970,243
May 12, 2026	39.59	40.68	39.33	40.59	40.15	2.71%	731,077
May 11, 2026	39.05	39.89	39.00	39.52	39.09	1.36%	1,108,295
May 8, 2026	39.32	39.32	38.39	38.99	38.57	-0.38%	724,936
May 7, 2026	39.59	39.67	38.91	39.14	38.72	-0.94%	998,731
May 6, 2026	38.48	39.65	38.47	39.51	39.08	3.97%	2,099,293
May 5, 2026	37.00	38.12	37.00	38.00	37.59	2.45%	1,066,472
May 4, 2026	37.00	37.43	36.38	37.09	36.69	-0.86%	1,806,020
May 1, 2026	37.14	37.70	36.43	37.41	37.01	1.11%	2,193,280
Apr 30, 2026	35.71	37.34	35.65	37.00	36.60	4.25%	2,386,540
Apr 29, 2026	40.20	40.20	34.18	35.49	35.11	-10.78%	5,885,404
Apr 28, 2026	40.54	40.62	39.75	39.78	39.35	-1.87%	740,020
Apr 27, 2026	41.16	41.55	40.37	40.54	40.10	-0.81%	1,046,103
Apr 24, 2026	40.34	40.91	40.11	40.87	40.43	1.16%	618,929
Apr 23, 2026	40.20	40.64	40.16	40.40	39.96	0.95%	487,117
Apr 22, 2026	40.89	41.45	39.81	40.02	39.59	-1.84%	790,061
Apr 21, 2026	41.68	41.97	40.68	40.77	40.33	-2.07%	694,202
Apr 20, 2026	41.78	42.43	41.58	41.63	41.18	-0.79%	601,150
Apr 17, 2026	42.00	42.29	41.61	41.96	41.51	0.74%	615,508
Apr 16, 2026	42.73	42.73	41.45	41.65	41.20	-2.02%	652,005
Apr 15, 2026	42.42	42.87	42.42	42.51	42.05	-0.28%	769,327
Apr 14, 2026	42.24	42.83	42.06	42.63	42.17	0.97%	745,506
Apr 13, 2026	41.82	42.23	41.38	42.22	41.76	0.48%	821,752
Apr 10, 2026	42.10	42.60	41.94	42.02	41.57	-0.10%	558,931
Apr 9, 2026	41.53	42.21	41.16	42.06	41.61	0.79%	884,895
Apr 8, 2026	41.58	42.16	41.17	41.73	41.28	2.68%	969,379
Apr 7, 2026	40.41	40.72	40.18	40.64	40.20	0.27%	1,206,994
Apr 6, 2026	40.17	40.60	40.03	40.53	40.09	0.90%	780,570
Apr 2, 2026	39.11	40.25	38.92	40.17	39.74	1.59%	674,006
Apr 1, 2026	39.78	40.22	39.44	39.54	39.11	0.05%	1,081,658
Mar 31, 2026	38.83	39.54	38.43	39.52	39.09	3.10%	1,254,947
Mar 30, 2026	38.14	38.79	37.67	38.33	37.92	1.51%	1,445,332
Mar 27, 2026	38.41	38.53	37.56	37.76	37.35	-2.38%	2,211,390
Mar 26, 2026	37.88	38.87	37.81	38.68	38.26	1.12%	1,666,037

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.