Brookfield Infrastructure Corporation (BIPC)
NYSE: BIPC · Real-Time Price · USD
46.86
-0.15 (-0.32%)
Dec 5, 2025, 4:00 PM EST - Market closed
Brookfield Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 47.07 | 47.64 | 46.77 | 46.86 | 46.86 | -0.32% | 510,786 |
| Dec 4, 2025 | 46.65 | 47.39 | 46.54 | 47.01 | 47.01 | 0.28% | 650,521 |
| Dec 3, 2025 | 46.82 | 47.41 | 46.37 | 46.88 | 46.88 | 1.36% | 857,361 |
| Dec 2, 2025 | 45.54 | 46.48 | 45.00 | 46.25 | 46.25 | 2.94% | 869,773 |
| Dec 1, 2025 | 45.20 | 45.53 | 44.81 | 44.93 | 44.93 | -1.58% | 440,697 |
| Nov 28, 2025 | 45.32 | 45.88 | 45.22 | 45.65 | 45.65 | - | 236,415 |
| Nov 26, 2025 | 44.59 | 45.75 | 44.59 | 45.65 | 45.22 | 1.92% | 427,079 |
| Nov 25, 2025 | 44.04 | 44.92 | 43.81 | 44.79 | 44.37 | 2.19% | 493,734 |
| Nov 24, 2025 | 44.46 | 44.46 | 43.25 | 43.83 | 43.42 | -1.04% | 625,048 |
| Nov 21, 2025 | 44.50 | 44.65 | 43.92 | 44.29 | 43.87 | -0.14% | 979,889 |
| Nov 20, 2025 | 44.39 | 44.87 | 43.76 | 44.35 | 43.93 | 0.89% | 531,271 |
| Nov 19, 2025 | 45.08 | 45.12 | 43.61 | 43.96 | 43.55 | -2.48% | 556,510 |
| Nov 18, 2025 | 45.18 | 45.35 | 44.78 | 45.08 | 44.66 | - | 411,966 |
| Nov 17, 2025 | 45.16 | 45.67 | 44.81 | 45.08 | 44.66 | -0.27% | 444,791 |
| Nov 14, 2025 | 45.46 | 45.47 | 44.53 | 45.20 | 44.77 | -1.40% | 591,433 |
| Nov 13, 2025 | 45.44 | 45.91 | 44.88 | 45.84 | 45.41 | 0.66% | 651,762 |
| Nov 12, 2025 | 45.41 | 45.61 | 45.12 | 45.54 | 45.11 | 0.33% | 399,603 |
| Nov 11, 2025 | 44.55 | 45.42 | 44.31 | 45.39 | 44.96 | 1.66% | 510,903 |
| Nov 10, 2025 | 45.76 | 45.89 | 44.65 | 44.65 | 44.23 | -1.50% | 508,094 |
| Nov 7, 2025 | 46.54 | 46.88 | 44.54 | 45.33 | 44.90 | -2.37% | 805,435 |
| Nov 6, 2025 | 46.38 | 46.77 | 45.87 | 46.43 | 45.99 | -0.04% | 650,005 |
| Nov 5, 2025 | 45.93 | 46.65 | 45.72 | 46.45 | 46.01 | 1.29% | 534,255 |
| Nov 4, 2025 | 45.40 | 45.96 | 45.34 | 45.86 | 45.43 | 0.13% | 713,257 |
| Nov 3, 2025 | 45.12 | 46.15 | 44.84 | 45.80 | 45.37 | 1.08% | 1,029,093 |
| Oct 31, 2025 | 43.14 | 45.54 | 43.04 | 45.31 | 44.88 | 4.28% | 1,064,019 |
| Oct 30, 2025 | 43.56 | 43.89 | 43.16 | 43.45 | 43.04 | -1.27% | 366,325 |
| Oct 29, 2025 | 44.99 | 45.04 | 43.79 | 44.01 | 43.60 | -2.27% | 541,439 |
| Oct 28, 2025 | 44.55 | 45.77 | 44.31 | 45.03 | 44.61 | 1.76% | 646,913 |
| Oct 27, 2025 | 44.34 | 44.58 | 43.71 | 44.25 | 43.83 | -0.41% | 499,437 |
| Oct 24, 2025 | 45.05 | 45.19 | 44.23 | 44.43 | 44.01 | -0.52% | 464,388 |
| Oct 23, 2025 | 43.70 | 44.69 | 43.50 | 44.66 | 44.24 | 1.96% | 491,560 |
| Oct 22, 2025 | 45.70 | 45.91 | 43.76 | 43.80 | 43.39 | -4.62% | 863,160 |
| Oct 21, 2025 | 46.08 | 46.12 | 45.42 | 45.92 | 45.49 | -0.50% | 482,242 |
| Oct 20, 2025 | 45.42 | 46.19 | 45.31 | 46.15 | 45.72 | 2.12% | 467,035 |
| Oct 17, 2025 | 45.83 | 46.04 | 45.11 | 45.19 | 44.76 | -1.57% | 827,972 |
| Oct 16, 2025 | 46.99 | 47.71 | 45.86 | 45.91 | 45.48 | -2.38% | 676,767 |
| Oct 15, 2025 | 46.06 | 47.16 | 45.99 | 47.03 | 46.59 | 2.60% | 625,397 |
| Oct 14, 2025 | 45.45 | 46.11 | 44.86 | 45.84 | 45.41 | 0.59% | 571,975 |
| Oct 13, 2025 | 45.39 | 46.15 | 45.09 | 45.57 | 45.14 | 0.64% | 618,954 |
| Oct 10, 2025 | 43.87 | 45.42 | 43.85 | 45.28 | 44.85 | 3.10% | 878,397 |
| Oct 9, 2025 | 44.61 | 44.69 | 43.65 | 43.92 | 43.51 | -1.48% | 428,164 |
| Oct 8, 2025 | 44.38 | 44.68 | 43.71 | 44.58 | 44.16 | 0.32% | 837,706 |
| Oct 7, 2025 | 44.37 | 45.12 | 44.07 | 44.44 | 44.02 | 0.77% | 893,175 |
| Oct 6, 2025 | 43.17 | 44.19 | 42.96 | 44.10 | 43.68 | 2.25% | 685,228 |
| Oct 3, 2025 | 42.24 | 43.14 | 42.00 | 43.13 | 42.72 | 1.79% | 410,495 |
| Oct 2, 2025 | 41.55 | 42.39 | 41.11 | 42.37 | 41.97 | 1.85% | 667,862 |
| Oct 1, 2025 | 40.90 | 41.78 | 40.90 | 41.60 | 41.21 | 1.17% | 400,656 |
| Sep 30, 2025 | 41.50 | 41.68 | 40.84 | 41.12 | 40.73 | -0.65% | 480,765 |
| Sep 29, 2025 | 41.00 | 41.49 | 40.87 | 41.39 | 41.00 | 1.03% | 585,166 |
| Sep 26, 2025 | 40.01 | 41.18 | 39.93 | 40.97 | 40.58 | 2.63% | 630,359 |
| Sep 25, 2025 | 40.43 | 40.46 | 39.15 | 39.92 | 39.54 | -2.04% | 808,645 |
| Sep 24, 2025 | 40.69 | 40.98 | 40.42 | 40.75 | 40.37 | -0.17% | 770,242 |
| Sep 23, 2025 | 39.91 | 40.95 | 39.91 | 40.82 | 40.44 | 2.08% | 428,579 |
| Sep 22, 2025 | 40.71 | 41.15 | 39.94 | 39.99 | 39.61 | -1.94% | 987,622 |
| Sep 19, 2025 | 41.32 | 41.32 | 40.75 | 40.78 | 40.40 | -0.71% | 766,841 |
| Sep 18, 2025 | 40.36 | 41.14 | 40.36 | 41.07 | 40.68 | 1.58% | 456,156 |
| Sep 17, 2025 | 40.80 | 41.19 | 40.25 | 40.43 | 40.05 | -0.57% | 575,021 |
| Sep 16, 2025 | 40.42 | 40.74 | 40.07 | 40.66 | 40.28 | 0.42% | 429,470 |
| Sep 15, 2025 | 40.16 | 40.58 | 39.81 | 40.49 | 40.11 | 1.17% | 414,847 |
| Sep 12, 2025 | 40.31 | 40.47 | 39.84 | 40.02 | 39.64 | -1.45% | 384,279 |
| Sep 11, 2025 | 40.10 | 40.66 | 40.06 | 40.61 | 40.23 | 1.20% | 469,866 |
| Sep 10, 2025 | 40.11 | 40.59 | 39.97 | 40.13 | 39.75 | 0.05% | 623,289 |
| Sep 9, 2025 | 40.46 | 40.83 | 40.06 | 40.11 | 39.73 | -1.23% | 429,365 |
| Sep 8, 2025 | 39.92 | 40.62 | 39.75 | 40.61 | 40.23 | 1.75% | 438,302 |
| Sep 5, 2025 | 39.93 | 40.39 | 39.51 | 39.91 | 39.53 | 0.43% | 358,503 |
| Sep 4, 2025 | 39.54 | 39.77 | 38.83 | 39.74 | 39.37 | 1.02% | 455,792 |
| Sep 3, 2025 | 39.67 | 39.99 | 39.32 | 39.34 | 38.97 | -1.40% | 597,383 |
| Sep 2, 2025 | 40.01 | 40.01 | 38.99 | 39.90 | 39.52 | -0.80% | 909,780 |
| Aug 29, 2025 | 40.20 | 40.92 | 40.11 | 40.22 | 39.84 | -1.23% | 1,072,197 |
| Aug 28, 2025 | 40.67 | 40.79 | 40.39 | 40.72 | 39.91 | 0.52% | 501,286 |
| Aug 27, 2025 | 40.19 | 40.83 | 40.18 | 40.51 | 39.70 | 0.47% | 483,587 |
| Aug 26, 2025 | 39.70 | 40.44 | 39.59 | 40.32 | 39.52 | 1.41% | 472,714 |
| Aug 25, 2025 | 40.37 | 40.52 | 39.75 | 39.76 | 38.97 | -1.66% | 402,317 |
| Aug 22, 2025 | 39.12 | 40.53 | 39.04 | 40.43 | 39.63 | 3.83% | 757,033 |
| Aug 21, 2025 | 38.81 | 39.21 | 38.76 | 38.94 | 38.17 | -0.18% | 465,431 |
| Aug 20, 2025 | 39.09 | 39.11 | 38.79 | 39.01 | 38.23 | 0.52% | 439,283 |
| Aug 19, 2025 | 38.92 | 39.49 | 38.81 | 38.81 | 38.04 | -0.08% | 489,845 |
| Aug 18, 2025 | 38.88 | 38.91 | 38.59 | 38.84 | 38.07 | 0.31% | 418,368 |
| Aug 15, 2025 | 38.75 | 38.95 | 38.22 | 38.72 | 37.95 | 0.49% | 609,212 |
| Aug 14, 2025 | 40.20 | 40.20 | 38.42 | 38.53 | 37.76 | -4.20% | 612,944 |
| Aug 13, 2025 | 40.52 | 40.67 | 39.88 | 40.22 | 39.42 | -0.12% | 738,334 |
| Aug 12, 2025 | 40.47 | 40.61 | 39.93 | 40.27 | 39.47 | 0.02% | 851,468 |
| Aug 11, 2025 | 39.90 | 40.29 | 39.72 | 40.26 | 39.46 | 1.28% | 438,832 |
| Aug 8, 2025 | 39.90 | 39.93 | 39.21 | 39.75 | 38.96 | 0.08% | 572,322 |
| Aug 7, 2025 | 39.86 | 39.86 | 39.27 | 39.72 | 38.93 | 0.51% | 639,868 |
| Aug 6, 2025 | 39.56 | 39.76 | 39.32 | 39.52 | 38.73 | 0.05% | 439,531 |
| Aug 5, 2025 | 39.13 | 39.58 | 38.74 | 39.50 | 38.71 | 0.95% | 639,553 |
| Aug 4, 2025 | 38.67 | 39.46 | 38.58 | 39.13 | 38.35 | 1.82% | 489,936 |
| Aug 1, 2025 | 38.89 | 38.89 | 38.11 | 38.43 | 37.67 | -1.56% | 835,516 |
| Jul 31, 2025 | 39.77 | 40.97 | 38.66 | 39.04 | 38.26 | -4.13% | 925,647 |
| Jul 30, 2025 | 41.62 | 41.93 | 40.46 | 40.72 | 39.91 | -1.93% | 877,071 |
| Jul 29, 2025 | 41.85 | 42.02 | 41.48 | 41.52 | 40.69 | - | 535,255 |
| Jul 28, 2025 | 41.72 | 41.72 | 41.28 | 41.52 | 40.69 | -0.50% | 433,596 |
| Jul 25, 2025 | 41.67 | 41.79 | 41.31 | 41.73 | 40.90 | 0.19% | 393,219 |
| Jul 24, 2025 | 41.82 | 42.17 | 41.65 | 41.65 | 40.82 | -0.93% | 496,499 |
| Jul 23, 2025 | 41.66 | 42.20 | 41.64 | 42.04 | 41.20 | 1.08% | 552,416 |
| Jul 22, 2025 | 41.34 | 41.64 | 41.32 | 41.59 | 40.76 | 0.70% | 518,368 |
| Jul 21, 2025 | 41.52 | 41.66 | 41.20 | 41.30 | 40.48 | -0.41% | 343,362 |
| Jul 18, 2025 | 41.99 | 41.99 | 41.41 | 41.47 | 40.65 | -0.74% | 511,359 |
| Jul 17, 2025 | 42.07 | 42.36 | 41.72 | 41.78 | 40.95 | -1.32% | 420,651 |