Brookfield Infrastructure Corporation (BIPC) NYSE

46.09

-0.54(-1.16%)

Updated at December 09 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	47.07	46.86	46.86	47.64	46.77	522,143
December 04, 2025	46.65	47.01	47.01	47.39	46.54	683,007
December 03, 2025	46.82	46.88	46.88	47.41	46.37	883,100
December 02, 2025	45.54	46.25	46.25	46.48	45	869,802
December 01, 2025	45.2	44.93	44.93	45.53	44.81	440,702
November 28, 2025	45.32	45.65	45.65	45.88	45.22	418,579
November 26, 2025	44.59	45.65	45.65	45.75	44.59	344,631
November 25, 2025	44.04	44.79	44.79	44.92	43.81	493,734
November 24, 2025	44.46	43.83	43.83	44.46	43.25	625,048
November 21, 2025	44.5	44.29	44.29	44.65	43.92	979,900
November 20, 2025	44.39	44.35	44.35	44.87	43.76	531,300
November 19, 2025	45.07	43.96	43.96	45.12	43.61	543,338
November 18, 2025	45.18	45.08	45.08	45.35	44.78	411,966
November 17, 2025	45.16	45.08	45.08	45.67	44.81	444,800
November 14, 2025	45.46	45.2	45.2	45.47	44.53	591,433
November 13, 2025	45.44	45.84	45.84	45.91	44.88	651,800
November 12, 2025	45.41	45.54	45.54	45.61	45.12	399,603
November 11, 2025	44.55	45.39	45.39	45.42	44.31	510,903
November 10, 2025	45.76	44.65	44.65	45.89	44.65	508,100
November 07, 2025	46.54	45.33	45.33	46.88	44.54	675,146
November 06, 2025	46.38	46.43	46.43	46.77	45.87	650,005
November 05, 2025	45.93	46.45	46.45	46.65	45.72	534,300
November 04, 2025	45.4	45.86	45.86	45.96	45.34	713,300
November 03, 2025	45.12	45.8	45.8	46.15	44.84	1.03M
October 31, 2025	43.14	45.31	45.31	45.54	43.04	899,651
October 30, 2025	43.56	43.45	43.45	43.89	43.16	366,325
October 29, 2025	44.99	44.01	44.01	45.04	43.79	541,439
October 28, 2025	44.55	45.03	45.03	45.77	44.31	646,913
October 27, 2025	44.34	44.25	44.25	44.58	43.71	499,437
October 24, 2025	45.05	44.43	44.43	45.19	44.23	464,400
October 23, 2025	43.7	44.66	44.66	44.69	43.55	372,511
October 22, 2025	45.7	43.8	43.8	45.91	43.76	863,152
October 21, 2025	45.99	45.92	45.92	46.12	45.42	482,236
October 20, 2025	45.42	46.15	46.15	46.19	45.31	467,035
October 17, 2025	45.83	45.19	45.19	46.04	45.11	828,000
October 16, 2025	46.99	45.91	45.91	47.71	45.86	676,800
October 15, 2025	46.06	47.03	47.03	47.16	45.99	625,400
October 14, 2025	45.45	45.84	45.84	46.11	44.86	572,000
October 13, 2025	45.39	45.57	45.57	46.15	45.09	619,000
October 10, 2025	43.87	45.28	45.28	45.42	43.85	878,400
October 09, 2025	44.61	43.92	43.92	44.69	43.65	428,200
October 08, 2025	44.38	44.58	44.58	44.68	43.71	837,706
October 07, 2025	44.37	44.44	44.44	45.12	44.07	893,200
October 06, 2025	43.17	44.1	44.1	44.19	42.96	685,228
October 03, 2025	42.24	43.13	43.13	43.14	42	410,500
October 02, 2025	41.55	42.37	42.37	42.39	41.11	667,900
October 01, 2025	40.9	41.6	41.6	41.78	40.9	400,700
September 30, 2025	41.5	41.12	41.12	41.68	40.84	480,765
September 29, 2025	41	41.39	41.39	41.49	40.87	585,166
September 26, 2025	40.01	40.97	40.97	41.18	39.92	630,400
September 25, 2025	40.43	39.92	39.92	40.46	39.15	808,645
September 24, 2025	40.69	40.75	40.75	40.98	40.42	770,242
September 23, 2025	39.91	40.82	40.82	40.95	39.91	428,600
September 22, 2025	40.71	39.99	39.99	41.15	39.94	987,622
September 19, 2025	41.32	40.78	40.78	41.32	40.75	766,837
September 18, 2025	40.36	41.07	41.07	41.14	40.36	456,200
September 17, 2025	40.8	40.43	40.43	41.19	40.25	575,015
September 16, 2025	40.42	40.66	40.66	40.74	40.07	429,470
September 15, 2025	40.16	40.49	40.49	40.58	39.81	414,847
September 12, 2025	40.31	40.02	40.02	40.47	39.84	384,279