Brookfield Infrastructure Corporation (BIPC)
NYSE: BIPC · Real-Time Price · USD
46.50
-0.55 (-1.17%)
Mar 6, 2026, 4:00 PM EST - Market closed
Brookfield Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 46.11 | 46.73 | 45.62 | 46.50 | 46.50 | -1.17% | 617,587 |
| Mar 5, 2026 | 48.23 | 48.30 | 46.76 | 47.05 | 47.05 | -3.45% | 756,442 |
| Mar 4, 2026 | 49.03 | 49.27 | 48.31 | 48.73 | 48.73 | -0.37% | 604,112 |
| Mar 3, 2026 | 48.31 | 49.08 | 47.63 | 48.91 | 48.91 | -1.53% | 1,166,700 |
| Mar 2, 2026 | 49.69 | 50.22 | 48.30 | 49.67 | 49.67 | -0.42% | 888,716 |
| Feb 27, 2026 | 49.46 | 50.29 | 48.98 | 49.88 | 49.88 | -0.34% | 733,611 |
| Feb 26, 2026 | 49.28 | 50.27 | 49.15 | 50.05 | 49.60 | 1.54% | 413,467 |
| Feb 25, 2026 | 49.01 | 49.37 | 48.65 | 49.29 | 48.84 | 0.55% | 534,776 |
| Feb 24, 2026 | 48.56 | 49.15 | 48.31 | 49.02 | 48.57 | 1.49% | 504,790 |
| Feb 23, 2026 | 47.80 | 48.78 | 47.57 | 48.30 | 47.86 | 0.98% | 540,692 |
| Feb 20, 2026 | 47.16 | 47.97 | 46.83 | 47.83 | 47.40 | 1.61% | 674,704 |
| Feb 19, 2026 | 48.10 | 48.26 | 46.96 | 47.07 | 46.64 | -2.73% | 796,459 |
| Feb 18, 2026 | 49.22 | 49.36 | 48.30 | 48.39 | 47.95 | -1.77% | 713,779 |
| Feb 17, 2026 | 49.59 | 50.10 | 48.92 | 49.26 | 48.81 | -0.61% | 725,641 |
| Feb 13, 2026 | 50.41 | 50.51 | 49.20 | 49.56 | 49.11 | -1.04% | 689,043 |
| Feb 12, 2026 | 51.36 | 51.72 | 50.06 | 50.08 | 49.62 | -1.80% | 686,956 |
| Feb 11, 2026 | 51.00 | 51.67 | 50.64 | 51.00 | 50.54 | 0.83% | 741,483 |
| Feb 10, 2026 | 49.95 | 50.87 | 49.95 | 50.58 | 50.12 | 1.36% | 596,403 |
| Feb 9, 2026 | 49.83 | 50.32 | 49.75 | 49.90 | 49.45 | -0.22% | 660,676 |
| Feb 6, 2026 | 49.70 | 50.43 | 49.23 | 50.01 | 49.56 | 1.89% | 741,765 |
| Feb 5, 2026 | 49.11 | 49.61 | 48.63 | 49.08 | 48.63 | -0.10% | 567,873 |
| Feb 4, 2026 | 49.12 | 49.70 | 48.72 | 49.13 | 48.68 | 0.80% | 637,852 |
| Feb 3, 2026 | 48.85 | 49.31 | 48.21 | 48.74 | 48.30 | -0.14% | 637,088 |
| Feb 2, 2026 | 47.85 | 48.91 | 47.85 | 48.81 | 48.37 | 2.01% | 908,320 |
| Jan 30, 2026 | 48.75 | 49.10 | 47.81 | 47.85 | 47.42 | -1.89% | 742,962 |
| Jan 29, 2026 | 46.73 | 49.06 | 46.18 | 48.77 | 48.33 | 5.02% | 1,480,295 |
| Jan 28, 2026 | 46.33 | 46.53 | 45.83 | 46.44 | 46.02 | 0.76% | 646,866 |
| Jan 27, 2026 | 45.34 | 46.25 | 45.26 | 46.09 | 45.67 | 1.92% | 621,093 |
| Jan 26, 2026 | 45.75 | 45.89 | 44.70 | 45.22 | 44.81 | -0.72% | 872,629 |
| Jan 23, 2026 | 45.20 | 45.56 | 44.89 | 45.55 | 45.14 | 0.80% | 466,062 |
| Jan 22, 2026 | 45.20 | 46.13 | 45.17 | 45.19 | 44.78 | -0.29% | 726,692 |
| Jan 21, 2026 | 44.73 | 45.47 | 44.43 | 45.32 | 44.91 | 1.87% | 792,510 |
| Jan 20, 2026 | 45.00 | 45.57 | 44.25 | 44.49 | 44.09 | -2.41% | 841,367 |
| Jan 16, 2026 | 44.62 | 45.99 | 44.08 | 45.59 | 45.18 | 2.13% | 954,907 |
| Jan 15, 2026 | 44.51 | 45.10 | 44.49 | 44.64 | 44.23 | 0.50% | 441,465 |
| Jan 14, 2026 | 44.29 | 44.69 | 44.09 | 44.42 | 44.02 | 0.16% | 821,867 |
| Jan 13, 2026 | 44.07 | 44.65 | 43.99 | 44.35 | 43.95 | 0.61% | 457,367 |
| Jan 12, 2026 | 43.14 | 44.21 | 43.14 | 44.08 | 43.68 | 1.90% | 537,668 |
| Jan 9, 2026 | 44.14 | 44.53 | 43.18 | 43.26 | 42.87 | -2.24% | 476,983 |
| Jan 8, 2026 | 44.05 | 44.50 | 43.65 | 44.25 | 43.85 | 0.41% | 476,947 |
| Jan 7, 2026 | 44.73 | 44.84 | 43.68 | 44.07 | 43.67 | -0.90% | 498,377 |
| Jan 6, 2026 | 44.64 | 45.01 | 43.68 | 44.47 | 44.07 | -0.89% | 1,004,495 |
| Jan 5, 2026 | 45.10 | 45.28 | 44.43 | 44.87 | 44.46 | -0.91% | 808,987 |
| Jan 2, 2026 | 45.64 | 45.82 | 45.05 | 45.28 | 44.87 | -0.26% | 450,840 |
| Dec 31, 2025 | 45.68 | 45.70 | 45.18 | 45.40 | 44.99 | -0.31% | 347,808 |
| Dec 30, 2025 | 46.00 | 46.21 | 45.49 | 45.54 | 45.13 | -1.06% | 333,240 |
| Dec 29, 2025 | 46.26 | 46.61 | 45.97 | 46.03 | 45.61 | -0.65% | 453,216 |
| Dec 26, 2025 | 46.37 | 46.48 | 46.05 | 46.33 | 45.91 | -0.37% | 235,866 |
| Dec 24, 2025 | 46.51 | 46.68 | 46.29 | 46.50 | 46.08 | 0.11% | 219,330 |
| Dec 23, 2025 | 46.16 | 46.68 | 46.16 | 46.45 | 46.03 | 0.37% | 377,413 |
| Dec 22, 2025 | 46.14 | 46.66 | 45.69 | 46.28 | 45.86 | 0.48% | 491,797 |
| Dec 19, 2025 | 45.38 | 46.45 | 45.09 | 46.06 | 45.64 | 1.32% | 775,736 |
| Dec 18, 2025 | 45.10 | 46.29 | 44.91 | 45.46 | 45.05 | 1.68% | 567,924 |
| Dec 17, 2025 | 45.08 | 45.22 | 43.67 | 44.71 | 44.30 | -0.67% | 716,512 |
| Dec 16, 2025 | 45.37 | 45.48 | 44.69 | 45.01 | 44.60 | -0.60% | 602,968 |
| Dec 15, 2025 | 46.58 | 46.78 | 45.12 | 45.28 | 44.87 | -2.27% | 625,379 |
| Dec 12, 2025 | 46.73 | 47.11 | 46.05 | 46.33 | 45.91 | -0.94% | 488,637 |
| Dec 11, 2025 | 47.04 | 47.59 | 46.53 | 46.77 | 46.34 | -0.04% | 598,930 |
| Dec 10, 2025 | 46.00 | 47.09 | 45.89 | 46.79 | 46.36 | 1.52% | 532,362 |
| Dec 9, 2025 | 46.67 | 47.07 | 46.02 | 46.09 | 45.67 | -1.16% | 386,132 |
| Dec 8, 2025 | 47.11 | 47.11 | 46.29 | 46.63 | 46.21 | -0.49% | 530,296 |
| Dec 5, 2025 | 47.07 | 47.64 | 46.77 | 46.86 | 46.43 | -0.32% | 522,143 |
| Dec 4, 2025 | 46.65 | 47.39 | 46.54 | 47.01 | 46.58 | 0.28% | 683,007 |
| Dec 3, 2025 | 46.82 | 47.41 | 46.37 | 46.88 | 46.45 | 1.36% | 883,061 |
| Dec 2, 2025 | 45.54 | 46.48 | 45.00 | 46.25 | 45.83 | 2.94% | 869,802 |
| Dec 1, 2025 | 45.20 | 45.53 | 44.81 | 44.93 | 44.52 | -1.58% | 440,702 |
| Nov 28, 2025 | 45.32 | 45.88 | 45.22 | 45.65 | 45.24 | - | 418,579 |
| Nov 26, 2025 | 44.59 | 45.75 | 44.59 | 45.65 | 44.81 | 1.92% | 427,079 |
| Nov 25, 2025 | 44.04 | 44.92 | 43.81 | 44.79 | 43.96 | 2.19% | 493,734 |
| Nov 24, 2025 | 44.46 | 44.46 | 43.25 | 43.83 | 43.02 | -1.04% | 625,048 |
| Nov 21, 2025 | 44.50 | 44.65 | 43.92 | 44.29 | 43.47 | -0.14% | 979,889 |
| Nov 20, 2025 | 44.39 | 44.87 | 43.76 | 44.35 | 43.53 | 0.89% | 531,271 |
| Nov 19, 2025 | 45.08 | 45.12 | 43.61 | 43.96 | 43.15 | -2.48% | 556,510 |
| Nov 18, 2025 | 45.18 | 45.35 | 44.78 | 45.08 | 44.25 | - | 411,966 |
| Nov 17, 2025 | 45.16 | 45.67 | 44.81 | 45.08 | 44.25 | -0.27% | 444,791 |
| Nov 14, 2025 | 45.46 | 45.47 | 44.53 | 45.20 | 44.37 | -1.40% | 591,433 |
| Nov 13, 2025 | 45.44 | 45.91 | 44.88 | 45.84 | 45.00 | 0.66% | 651,762 |
| Nov 12, 2025 | 45.41 | 45.61 | 45.12 | 45.54 | 44.70 | 0.33% | 399,603 |
| Nov 11, 2025 | 44.55 | 45.42 | 44.31 | 45.39 | 44.55 | 1.66% | 510,903 |
| Nov 10, 2025 | 45.76 | 45.89 | 44.65 | 44.65 | 43.83 | -1.50% | 508,094 |
| Nov 7, 2025 | 46.54 | 46.88 | 44.54 | 45.33 | 44.49 | -2.37% | 805,435 |
| Nov 6, 2025 | 46.38 | 46.77 | 45.87 | 46.43 | 45.57 | -0.04% | 650,005 |
| Nov 5, 2025 | 45.93 | 46.65 | 45.72 | 46.45 | 45.59 | 1.29% | 534,255 |
| Nov 4, 2025 | 45.40 | 45.96 | 45.34 | 45.86 | 45.02 | 0.13% | 713,257 |
| Nov 3, 2025 | 45.12 | 46.15 | 44.84 | 45.80 | 44.96 | 1.08% | 1,029,093 |
| Oct 31, 2025 | 43.14 | 45.54 | 43.04 | 45.31 | 44.48 | 4.28% | 1,064,019 |
| Oct 30, 2025 | 43.56 | 43.89 | 43.16 | 43.45 | 42.65 | -1.27% | 366,325 |
| Oct 29, 2025 | 44.99 | 45.04 | 43.79 | 44.01 | 43.20 | -2.27% | 541,439 |
| Oct 28, 2025 | 44.55 | 45.77 | 44.31 | 45.03 | 44.20 | 1.76% | 646,913 |
| Oct 27, 2025 | 44.34 | 44.58 | 43.71 | 44.25 | 43.43 | -0.41% | 499,437 |
| Oct 24, 2025 | 45.05 | 45.19 | 44.23 | 44.43 | 43.61 | -0.52% | 464,388 |
| Oct 23, 2025 | 43.70 | 44.69 | 43.50 | 44.66 | 43.84 | 1.96% | 491,560 |
| Oct 22, 2025 | 45.70 | 45.91 | 43.76 | 43.80 | 42.99 | -4.62% | 863,160 |
| Oct 21, 2025 | 46.08 | 46.12 | 45.42 | 45.92 | 45.07 | -0.50% | 482,242 |
| Oct 20, 2025 | 45.42 | 46.19 | 45.31 | 46.15 | 45.30 | 2.12% | 467,035 |
| Oct 17, 2025 | 45.83 | 46.04 | 45.11 | 45.19 | 44.36 | -1.57% | 827,972 |
| Oct 16, 2025 | 46.99 | 47.71 | 45.86 | 45.91 | 45.06 | -2.38% | 676,767 |
| Oct 15, 2025 | 46.06 | 47.16 | 45.99 | 47.03 | 46.16 | 2.60% | 625,397 |
| Oct 14, 2025 | 45.45 | 46.11 | 44.86 | 45.84 | 45.00 | 0.59% | 571,975 |
| Oct 13, 2025 | 45.39 | 46.15 | 45.09 | 45.57 | 44.73 | 0.64% | 618,954 |