Brookfield Infrastructure Corporation - BIPC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	39.12	40.43	40.43	40.53	39.04	757,033
August 21, 2025	38.81	38.94	38.94	39.21	38.76	465,431
August 20, 2025	39.09	39.01	39.01	39.11	38.79	439,300
August 19, 2025	38.92	38.81	38.81	39.49	38.81	489,845
August 18, 2025	38.88	38.84	38.84	38.91	38.59	418,368
August 15, 2025	38.75	38.72	38.72	38.95	38.22	609,212
August 14, 2025	40.2	38.53	38.55	40.2	38.42	590,858
August 13, 2025	40.52	40.22	40.22	40.67	39.88	738,334
August 12, 2025	40.47	40.27	40.27	40.61	39.93	851,500
August 11, 2025	39.9	40.26	40.26	40.29	39.72	438,832
August 08, 2025	39.9	39.75	39.75	39.93	39.21	572,322
August 07, 2025	39.86	39.72	39.72	39.86	39.27	639,900
August 06, 2025	39.56	39.52	39.52	39.76	39.32	439,531
August 05, 2025	39.13	39.5	39.5	39.58	38.74	639,600
August 04, 2025	38.67	39.13	39.13	39.46	38.58	489,936
August 01, 2025	38.89	38.43	38.43	38.89	38.11	835,516
July 31, 2025	39.77	39.04	39.04	40.97	38.66	925,647
July 30, 2025	41.62	40.72	40.72	41.93	40.46	877,100
July 29, 2025	41.85	41.52	41.52	42.02	41.48	535,300
July 28, 2025	41.72	41.52	41.52	41.72	41.28	433,600
July 25, 2025	41.67	41.73	41.73	41.79	41.31	393,219
July 24, 2025	41.82	41.65	41.65	42.17	41.65	496,500
July 23, 2025	41.66	42.04	42.04	42.2	41.64	552,416
July 22, 2025	41.34	41.59	41.59	41.64	41.32	518,400
July 21, 2025	41.52	41.3	41.3	41.66	41.2	343,400
July 18, 2025	41.99	41.47	41.47	41.99	41.41	511,400
July 17, 2025	42.07	41.78	41.78	42.36	41.72	420,700
July 16, 2025	41.05	42.34	42.34	42.45	41	516,367
July 15, 2025	41.07	41.04	41.04	41.3	40.71	453,000
July 14, 2025	40.66	40.86	40.86	41.52	40.66	535,811
July 11, 2025	41.1	40.82	40.82	41.25	40.44	539,755
July 10, 2025	41.16	41.43	41.43	41.83	40.93	471,825
July 09, 2025	41.66	41.29	41.29	41.8	41.12	634,623
July 08, 2025	42.61	41.67	41.67	42.61	41.62	680,700
July 07, 2025	43.07	42.23	42.23	43.41	42.07	681,130
July 03, 2025	42.53	43.16	43.16	43.3	42.34	330,181
July 02, 2025	42.19	42.45	42.45	42.55	41.79	471,211
July 01, 2025	41.37	42.08	42.08	42.45	41.3	579,032
June 30, 2025	41.87	41.6	41.6	42	41.3	946,173
June 27, 2025	41.4	41.79	41.79	42.01	41.19	997,144
June 26, 2025	41.24	41.32	41.32	41.43	40.94	490,345
June 25, 2025	41.25	40.93	40.93	41.39	40.81	385,014
June 24, 2025	41.8	41.57	41.57	41.92	41.42	359,854
June 23, 2025	40.93	41.41	41.41	41.65	40.9	519,849
June 20, 2025	40.79	40.77	40.77	40.91	40.26	621,950
June 18, 2025	40.89	40.5	40.5	41.08	40.48	492,307
June 17, 2025	41.29	40.87	40.87	41.58	40.75	462,400
June 16, 2025	41.3	41.5	41.5	41.99	41.25	425,458
June 13, 2025	41.69	41.04	41.04	41.78	41.01	457,119
June 12, 2025	41.32	41.84	41.84	41.84	41.32	398,204
June 11, 2025	41.4	41.55	41.55	41.63	40.89	476,999
June 10, 2025	41.2	41.12	41.12	41.55	41.01	443,712
June 09, 2025	40.7	41.14	41.14	41.28	40.41	693,117
June 06, 2025	41.31	40.7	40.7	41.5	40.4	642,419
June 05, 2025	40.67	40.93	40.93	41.1	40.47	609,406
June 04, 2025	40.51	40.7	40.7	40.79	40.14	751,900
June 03, 2025	39.8	40.66	40.66	40.7	39.68	596,811
June 02, 2025	39.46	39.8	39.8	39.87	39.05	972,100
May 30, 2025	39.16	39.57	39.57	40	38.92	1.42M
May 29, 2025	39.31	39.31	38.88	39.36	38.94	406,905

Brookfield Infrastructure Corporation (BIPC) NYSE