Brookfield Infrastructure Corporation - BIPC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	47.16	47.83	47.83	47.97	46.83	674,704
February 19, 2026	48.1	47.07	47.07	48.26	46.96	796,500
February 18, 2026	49.22	48.39	48.39	49.36	48.3	713,800
February 17, 2026	49.59	49.26	49.26	50.1	48.92	725,641
February 13, 2026	50.31	49.56	49.56	50.5	49.22	640,851
February 12, 2026	51.36	50.08	50.08	51.72	50.06	686,956
February 11, 2026	51	51	51	51.67	50.64	741,500
February 10, 2026	49.95	50.58	50.58	50.87	49.95	596,403
February 09, 2026	49.83	49.9	49.9	50.32	49.75	660,700
February 06, 2026	49.7	50.01	50.01	50.43	49.23	741,800
February 05, 2026	49.11	49.08	49.08	49.61	48.63	567,873
February 04, 2026	49.12	49.13	49.13	49.7	48.72	637,900
February 03, 2026	48.85	48.74	48.74	49.31	48.21	637,100
February 02, 2026	47.85	48.81	48.81	48.91	47.85	908,320
January 30, 2026	48.75	47.85	47.85	49.1	47.81	743,000
January 29, 2026	46.73	48.77	48.77	49.06	46.18	1.48M
January 28, 2026	46.33	46.44	46.44	46.53	45.83	646,900
January 27, 2026	45.34	46.09	46.09	46.25	45.26	621,100
January 26, 2026	45.75	45.22	45.22	45.89	44.7	872,629
January 23, 2026	45.21	45.55	45.55	45.56	44.89	375,992
January 22, 2026	45.2	45.19	45.19	46.13	45.17	726,700
January 21, 2026	44.73	45.32	45.32	45.47	44.43	792,510
January 20, 2026	45	44.49	44.49	45.57	44.25	841,400
January 16, 2026	44.62	45.59	45.59	45.99	44.08	954,907
January 15, 2026	44.51	44.64	44.64	45.09	44.49	382,195
January 14, 2026	44.29	44.42	44.42	44.69	44.09	821,900
January 13, 2026	44.07	44.35	44.35	44.65	43.99	457,400
January 12, 2026	43.14	44.08	44.08	44.21	43.14	537,700
January 09, 2026	44.14	43.26	43.26	44.53	43.18	476,983
January 08, 2026	44.05	44.25	44.25	44.5	43.65	476,947
January 07, 2026	44.73	44.07	44.07	44.84	43.68	498,377
January 06, 2026	44.64	44.47	44.47	45.01	43.68	1M
January 05, 2026	45.1	44.87	44.87	45.28	44.43	809,000
January 02, 2026	45.64	45.28	45.28	45.82	45.05	450,840
December 31, 2025	45.68	45.4	45.4	45.7	45.18	344,909
December 30, 2025	46.09	45.54	45.54	46.21	45.49	257,757
December 29, 2025	46.26	46.03	46.03	46.61	45.97	453,216
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

Brookfield Infrastructure Corporation (BIPC) NYSE