Brookfield Infrastructure Corp (BIPC) Historical Stock Data
43.42 ↑0.56 (1.31%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BIPC is up 0.06% a day on average. There have been 15 days where Brookfield Infrastructure Corp closed green and 15 days where BIPC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 42.97 | 42.60 | ↓$0.37 (-0.86%) | 42.50 | 44.26 | 446.42K |
| 2024-11-06 | 42.54 | 42.97 | ↑$0.43 (1.01%) | 41.81 | 43.25 | 787.50K |
| 2024-11-05 | 40.58 | 41.35 | ↑$0.77 (1.90%) | 40.58 | 41.47 | 388.26K |
| 2024-11-04 | 40.87 | 40.85 | ↓$0.02 (-0.05%) | 40.61 | 41.53 | 304.84K |
| 2024-11-01 | 41.28 | 41.07 | ↓$0.21 (-0.51%) | 40.80 | 41.44 | 459.03K |
| 2024-10-31 | 42.53 | 41.08 | ↓$1.45 (-3.41%) | 41.06 | 42.79 | 628.86K |
| 2024-10-30 | 43.15 | 42.74 | ↓$0.41 (-0.95%) | 42.71 | 43.63 | 331.43K |
| 2024-10-29 | 43.69 | 43.43 | ↓$0.26 (-0.60%) | 43.05 | 43.69 | 359.97K |
| 2024-10-28 | 43.69 | 43.86 | ↑$0.17 (0.39%) | 43.53 | 44.14 | 298.20K |
| 2024-10-25 | 43.82 | 43.23 | ↓$0.59 (-1.35%) | 43.10 | 43.97 | 231.64K |
| 2024-10-24 | 43.50 | 43.57 | ↑$0.07 (0.16%) | 43.08 | 43.69 | 183.70K |
| 2024-10-23 | 43.65 | 43.53 | ↓$0.12 (-0.27%) | 43.13 | 43.89 | 304.59K |
| 2024-10-22 | 43.14 | 43.87 | ↑$0.73 (1.69%) | 42.87 | 43.89 | 311.70K |
| 2024-10-21 | 43.64 | 43.24 | ↓$0.40 (-0.92%) | 43.17 | 43.73 | 278.53K |
| 2024-10-18 | 44.00 | 43.63 | ↓$0.37 (-0.84%) | 43.28 | 44.03 | 392.52K |
| 2024-10-17 | 43.08 | 43.73 | ↑$0.65 (1.51%) | 42.85 | 43.76 | 311.97K |
| 2024-10-16 | 42.34 | 43.00 | ↑$0.66 (1.56%) | 42.08 | 43.19 | 398.99K |
| 2024-10-15 | 41.83 | 41.89 | ↑$0.06 (0.14%) | 41.71 | 42.27 | 315.80K |
| 2024-10-14 | 41.46 | 42.14 | ↑$0.68 (1.64%) | 41.28 | 42.36 | 293.02K |
| 2024-10-11 | 40.93 | 41.30 | ↑$0.37 (0.90%) | 40.88 | 41.45 | 201.61K |
| 2024-10-10 | 41.13 | 41.07 | ↓$0.06 (-0.15%) | 40.76 | 41.39 | 328.51K |
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.