Brookfield Infrastructure Corp (BIPC) Historical Stock Data
37.73 ↑1.20 (3.28%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BIPC is down -0.38% a day on average. There have been 12 days where Brookfield Infrastructure Corp closed green and 18 days where BIPC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 36.10 | 37.73 | ↑$1.63 (4.52%) | 35.95 | 37.80 | 848.63K |
| 2024-12-19 | 36.86 | 36.53 | ↓$0.33 (-0.90%) | 36.47 | 37.28 | 695.74K |
| 2024-12-18 | 39.19 | 36.67 | ↓$2.52 (-6.43%) | 36.52 | 39.34 | 0.92M |
| 2024-12-17 | 39.57 | 39.36 | ↓$0.21 (-0.53%) | 39.02 | 39.88 | 529.26K |
| 2024-12-16 | 40.71 | 39.86 | ↓$0.85 (-2.09%) | 39.84 | 40.71 | 345.83K |
| 2024-12-13 | 41.35 | 40.63 | ↓$0.72 (-1.74%) | 40.54 | 41.63 | 416.34K |
| 2024-12-12 | 42.00 | 41.45 | ↓$0.55 (-1.31%) | 41.31 | 42.10 | 358.80K |
| 2024-12-11 | 42.57 | 42.14 | ↓$0.43 (-1.01%) | 42.04 | 42.91 | 389.58K |
| 2024-12-10 | 42.43 | 42.52 | ↑$0.09 (0.21%) | 41.74 | 42.86 | 331.41K |
| 2024-12-09 | 43.01 | 42.56 | ↓$0.45 (-1.05%) | 42.48 | 43.36 | 347K |
| 2024-12-06 | 43.53 | 42.80 | ↓$0.73 (-1.68%) | 42.61 | 43.74 | 362.68K |
| 2024-12-05 | 43.53 | 43.56 | ↑$0.03 (0.07%) | 43.35 | 43.97 | 263.25K |
| 2024-12-04 | 44.20 | 43.65 | ↓$0.55 (-1.24%) | 43.38 | 44.33 | 397.59K |
| 2024-12-03 | 44.71 | 44.07 | ↓$0.64 (-1.43%) | 43.86 | 44.96 | 306.49K |
| 2024-12-02 | 44.70 | 44.55 | ↓$0.15 (-0.34%) | 44.01 | 45.07 | 358.68K |
| 2024-11-29 | 44.70 | 44.89 | ↑$0.19 (0.43%) | 44.42 | 44.92 | 271K |
| 2024-11-27 | 44.54 | 44.92 | ↑$0.38 (0.85%) | 44.54 | 45.29 | 367.73K |
| 2024-11-26 | 44.50 | 44.35 | ↓$0.15 (-0.34%) | 44.03 | 44.54 | 320.21K |
| 2024-11-25 | 44.36 | 44.83 | ↑$0.47 (1.06%) | 44.21 | 45.04 | 494.47K |
| 2024-11-22 | 44.24 | 44.14 | ↓$0.10 (-0.23%) | 43.66 | 44.38 | 399.49K |
| 2024-11-21 | 43.82 | 44.21 | ↑$0.39 (0.89%) | 43.38 | 44.29 | 505.48K |
| 2024-11-20 | 42.61 | 43.42 | ↑$0.81 (1.90%) | 42.32 | 43.43 | 426.94K |
| 2024-11-19 | 43.12 | 42.86 | ↓$0.26 (-0.60%) | 41.52 | 43.12 | 551.15K |
| 2024-11-18 | 43.26 | 43.40 | ↑$0.14 (0.32%) | 43.22 | 44.54 | 587.84K |
| 2024-11-15 | 42.92 | 43.15 | ↑$0.23 (0.54%) | 42.45 | 43.18 | 473.56K |
| 2024-11-14 | 42.85 | 42.48 | ↓$0.37 (-0.86%) | 42.31 | 43.17 | 405.12K |
| 2024-11-13 | 43.54 | 42.54 | ↓$1.00 (-2.30%) | 42.51 | 43.54 | 497.76K |
| 2024-11-12 | 43.57 | 43.54 | ↓$0.03 (-0.07%) | 42.85 | 43.71 | 525.82K |
| 2024-11-11 | 42.97 | 43.59 | ↑$0.62 (1.44%) | 42.97 | 43.87 | 448.59K |
| 2024-11-08 | 42.60 | 42.80 | ↑$0.20 (0.47%) | 42.33 | 43.06 | 336.59K |
Create an account or log in to view more rows.
$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
$BIPC If options never existed
what do you think this stock would be trading at?
$BIPC whats the target for Friday close?
$BIPC Buying again tomorrow.