Brookfield Infrastructure Corporation - BIPC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 26, 2025	46.37	46.33	46.33	46.48	46.05	235,900
December 24, 2025	46.51	46.5	46.5	46.68	46.29	219,330
December 23, 2025	46.16	46.45	46.45	46.68	46.16	377,413
December 22, 2025	46.14	46.28	46.28	46.66	45.69	491,800
December 19, 2025	45.38	46.06	46.06	46.45	45.09	775,736
December 18, 2025	45.1	45.46	45.46	46.29	44.91	567,924
December 17, 2025	45.08	44.71	44.71	45.22	43.67	716,512
December 16, 2025	45.37	45.01	45.01	45.48	44.69	603,000
December 15, 2025	46.58	45.28	45.28	46.78	45.12	625,400
December 12, 2025	46.73	46.33	46.33	47.11	46.05	488,132
December 11, 2025	47.04	46.77	46.77	47.59	46.53	598,930
December 10, 2025	46	46.79	46.79	47.09	45.89	532,362
December 09, 2025	46.67	46.09	46.09	47.07	46.02	386,132
December 08, 2025	47.11	46.63	46.63	47.11	46.29	530,300
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

Brookfield Infrastructure Corporation (BIPC) NYSE