Brookfield Infrastructure Corp (BIPC) Historical Stock Data
38.84 ↑0.03 (0.08%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BIPC is up 0.51% a day on average. There have been 19 days where Brookfield Infrastructure Corp closed green and 11 days where BIPC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 38.91 | 38.84 | ↓$0.07 (-0.18%) | 38.47 | 39.24 | 487K |
| 2025-05-08 | 38.77 | 38.81 | ↑$0.04 (0.10%) | 38.46 | 39.10 | 683.96K |
| 2025-05-07 | 38.08 | 38.64 | ↑$0.56 (1.47%) | 38.08 | 38.80 | 682.50K |
| 2025-05-06 | 37.63 | 38.04 | ↑$0.41 (1.09%) | 37.61 | 38.29 | 438.81K |
| 2025-05-05 | 37.99 | 37.78 | ↓$0.21 (-0.55%) | 37.71 | 38.54 | 459.44K |
| 2025-05-02 | 37.29 | 38.31 | ↑$1.02 (2.74%) | 37.01 | 38.37 | 475.47K |
| 2025-05-01 | 37.32 | 36.94 | ↓$0.38 (-1.02%) | 36.56 | 37.47 | 588.85K |
| 2025-04-30 | 36.43 | 37.44 | ↑$1.01 (2.77%) | 35.49 | 37.55 | 0.97M |
| 2025-04-29 | 36.50 | 36.64 | ↑$0.14 (0.38%) | 35.89 | 36.77 | 742.28K |
| 2025-04-28 | 36.29 | 36.53 | ↑$0.24 (0.66%) | 36.22 | 36.79 | 504.76K |
| 2025-04-25 | 36.07 | 36.42 | ↑$0.35 (0.97%) | 35.90 | 36.42 | 417.72K |
| 2025-04-24 | 35.89 | 36.24 | ↑$0.35 (0.98%) | 35.81 | 36.46 | 453.31K |
| 2025-04-23 | 36.26 | 35.89 | ↓$0.37 (-1.02%) | 35.73 | 36.82 | 538.80K |
| 2025-04-22 | 35.39 | 35.67 | ↑$0.28 (0.79%) | 35.30 | 36.12 | 477.13K |
| 2025-04-21 | 35.07 | 34.91 | ↓$0.16 (-0.46%) | 34.38 | 35.07 | 660.17K |
| 2025-04-17 | 35.54 | 35.23 | ↓$0.31 (-0.87%) | 35.15 | 36.18 | 605.43K |
| 2025-04-16 | 35.62 | 35.52 | ↓$0.10 (-0.28%) | 35.12 | 36.03 | 506.15K |
| 2025-04-15 | 35.52 | 35.56 | ↑$0.04 (0.11%) | 35.48 | 35.92 | 428.29K |
| 2025-04-14 | 35.00 | 35.46 | ↑$0.46 (1.31%) | 34.72 | 35.84 | 627.87K |
| 2025-04-11 | 33.65 | 34.61 | ↑$0.96 (2.85%) | 33.34 | 34.94 | 766.98K |
| 2025-04-10 | 34.92 | 33.87 | ↓$1.05 (-3.01%) | 32.62 | 35.18 | 1.01M |
| 2025-04-09 | 32.50 | 35.54 | ↑$3.04 (9.35%) | 32.20 | 35.75 | 1.16M |
| 2025-04-08 | 34.51 | 32.73 | ↓$1.78 (-5.16%) | 32.30 | 35.06 | 1.17M |
| 2025-04-07 | 33.53 | 33.53 | ↑$0.00 (0.00%) | 32.08 | 35.21 | 1.47M |
| 2025-04-04 | 35.79 | 34.54 | ↓$1.25 (-3.49%) | 34.27 | 35.88 | 1.03M |
| 2025-04-03 | 36.34 | 36.75 | ↑$0.41 (1.13%) | 36.14 | 37.18 | 788.88K |
| 2025-04-02 | 36.98 | 37.45 | ↑$0.47 (1.27%) | 36.72 | 37.51 | 426.22K |
| 2025-04-01 | 35.77 | 37.17 | ↑$1.40 (3.91%) | 35.66 | 37.32 | 562.36K |
| 2025-03-31 | 35.69 | 36.19 | ↑$0.50 (1.40%) | 35.57 | 36.30 | 618.73K |
| 2025-03-28 | 36.84 | 36.09 | ↓$0.75 (-2.04%) | 36.07 | 37.00 | 618.70K |
Create an account or log in to view more rows.
$BIPC added!
$BIPC this is going to skyrocket tmr!!!
$BIPC Many many bears
$BIPC is the dump over
$BIPC not good
$BIPC yeeeeeee haw
$BIPC PT?
$BIPC Buy Buy Buy
$BIPC I do it for the thrills!
$BIPC taking off soon