Brookfield Infrastructure Corporation - BIPC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	40.1	40.61	40.61	40.66	40.06	469,866
September 10, 2025	40.11	40.13	40.13	40.59	39.97	623,300
September 09, 2025	40.46	40.11	40.11	40.83	40.06	429,400
September 08, 2025	39.92	40.61	40.61	40.62	39.75	438,302
September 05, 2025	39.93	39.91	39.91	40.39	39.51	358,503
September 04, 2025	39.54	39.75	39.75	39.77	38.83	373,784
September 03, 2025	39.67	39.34	39.34	39.99	39.32	597,400
September 02, 2025	40.01	39.9	39.9	40.01	38.99	909,800
August 29, 2025	40.2	40.22	40.22	40.92	40.11	1.07M
August 28, 2025	40.67	40.72	40.72	40.78	40.39	501,284
August 27, 2025	40.19	40.51	40.51	40.83	40.18	483,600
August 26, 2025	39.7	40.32	40.32	40.44	39.59	472,714
August 25, 2025	40.37	39.76	39.76	40.52	39.75	402,317
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

Brookfield Infrastructure Corporation (BIPC) NYSE