Brookfield Infrastructure Corp (BIPC) Historical Stock Data
37.45 ↑0.28 (0.75%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BIPC is down -0.46% 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 |
|---|---|---|---|---|---|---|
| 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 |
| 2025-03-27 | 36.30 | 36.79 | ↑$0.49 (1.35%) | 35.95 | 36.95 | 657.32K |
| 2025-03-26 | 36.61 | 36.19 | ↓$0.42 (-1.15%) | 36.11 | 36.95 | 559.08K |
| 2025-03-25 | 36.38 | 36.43 | ↑$0.05 (0.14%) | 35.69 | 36.64 | 648.24K |
| 2025-03-24 | 35.70 | 36.27 | ↑$0.57 (1.60%) | 35.70 | 36.58 | 677.53K |
| 2025-03-21 | 35.32 | 35.36 | ↑$0.04 (0.11%) | 34.92 | 35.53 | 0.96M |
| 2025-03-20 | 35.74 | 35.61 | ↓$0.13 (-0.36%) | 35.54 | 36.25 | 765.04K |
| 2025-03-19 | 35.46 | 36.05 | ↑$0.59 (1.66%) | 35.21 | 36.18 | 778.90K |
| 2025-03-18 | 35.27 | 35.52 | ↑$0.25 (0.71%) | 34.80 | 35.57 | 650.89K |
| 2025-03-17 | 34.50 | 35.27 | ↑$0.77 (2.23%) | 34.50 | 35.46 | 705.04K |
| 2025-03-14 | 34.52 | 34.74 | ↑$0.22 (0.64%) | 34.25 | 34.85 | 845.73K |
| 2025-03-13 | 36.55 | 34.22 | ↓$2.33 (-6.37%) | 34.22 | 36.56 | 781.66K |
| 2025-03-12 | 36.51 | 36.08 | ↓$0.43 (-1.18%) | 35.83 | 36.56 | 780.69K |
| 2025-03-11 | 36.35 | 35.92 | ↓$0.43 (-1.18%) | 35.63 | 36.62 | 1.07M |
| 2025-03-10 | 36.85 | 36.08 | ↓$0.77 (-2.09%) | 35.74 | 37.08 | 1.29M |
| 2025-03-07 | 37.33 | 37.30 | ↓$0.03 (-0.08%) | 36.32 | 37.69 | 0.98M |
| 2025-03-06 | 38.44 | 37.43 | ↓$1.01 (-2.63%) | 37.30 | 38.72 | 1.10M |
| 2025-03-05 | 39.76 | 39.13 | ↓$0.63 (-1.58%) | 38.43 | 39.76 | 819.25K |
| 2025-03-04 | 38.84 | 38.59 | ↓$0.25 (-0.64%) | 37.59 | 39.14 | 874.53K |
| 2025-03-03 | 39.95 | 39.22 | ↓$0.73 (-1.83%) | 39.02 | 40.43 | 518.09K |
| 2025-02-28 | 40.16 | 40.04 | ↓$0.12 (-0.30%) | 39.63 | 40.52 | 837.88K |
| 2025-02-27 | 40.50 | 40.18 | ↓$0.32 (-0.79%) | 39.78 | 40.70 | 441.44K |
| 2025-02-26 | 40.82 | 40.44 | ↓$0.38 (-0.93%) | 39.73 | 41.26 | 829.99K |
| 2025-02-25 | 42.48 | 41.02 | ↓$1.46 (-3.44%) | 40.93 | 42.72 | 687.27K |
| 2025-02-24 | 42.45 | 42.12 | ↓$0.33 (-0.78%) | 41.47 | 42.45 | 782.39K |
| 2025-02-21 | 42.99 | 42.29 | ↓$0.70 (-1.63%) | 42.11 | 42.99 | 515.91K |
| 2025-02-20 | 42.55 | 42.65 | ↑$0.10 (0.24%) | 41.62 | 42.80 | 574.90K |
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