Brookfield Infrastructure Corporation (BIPC)

NYSE: BIPC · Real-Time Price · USD

39.78

-0.76 (-1.87%)

At close: Apr 28, 2026, 4:00 PM EDT

39.75

-0.03 (-0.08%)

After-hours: Apr 28, 2026, 7:00 PM EDT

Brookfield Infrastructure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	40.54	40.62	39.75	39.78	39.78	-1.87%	717,835
Apr 27, 2026	41.16	41.55	40.37	40.54	40.54	-0.81%	1,035,533
Apr 24, 2026	40.34	40.91	40.11	40.87	40.87	1.16%	575,535
Apr 23, 2026	40.20	40.64	40.16	40.40	40.40	0.95%	447,642
Apr 22, 2026	40.89	41.45	39.81	40.02	40.02	-1.84%	755,157
Apr 21, 2026	41.68	41.97	40.68	40.77	40.77	-2.07%	665,546
Apr 20, 2026	41.78	42.43	41.58	41.63	41.63	-0.79%	566,999
Apr 17, 2026	42.00	42.29	41.61	41.96	41.96	0.74%	573,149
Apr 16, 2026	42.73	42.73	41.45	41.65	41.65	-2.02%	603,458
Apr 15, 2026	42.42	42.87	42.42	42.51	42.51	-0.28%	769,325
Apr 14, 2026	42.24	42.83	42.06	42.63	42.63	0.97%	722,269
Apr 13, 2026	41.82	42.23	41.38	42.22	42.22	0.48%	788,722
Apr 10, 2026	42.10	42.60	41.94	42.02	42.02	-0.10%	543,518
Apr 9, 2026	41.53	42.21	41.16	42.06	42.06	0.79%	858,415
Apr 8, 2026	41.58	42.16	41.17	41.73	41.73	2.68%	953,995
Apr 7, 2026	40.41	40.72	40.18	40.64	40.64	0.27%	1,195,827
Apr 6, 2026	40.17	40.60	40.03	40.53	40.53	0.90%	724,812
Apr 2, 2026	39.11	40.25	38.92	40.17	40.17	1.59%	641,185
Apr 1, 2026	39.78	40.22	39.44	39.54	39.54	0.05%	1,015,379
Mar 31, 2026	38.83	39.54	38.43	39.52	39.52	3.10%	1,114,522
Mar 30, 2026	38.14	38.79	37.67	38.33	38.33	1.51%	1,203,862
Mar 27, 2026	38.41	38.53	37.56	37.76	37.76	-2.38%	1,883,166
Mar 26, 2026	37.88	38.87	37.81	38.68	38.68	1.12%	1,321,084
Mar 25, 2026	38.41	38.83	37.97	38.25	38.25	0.21%	1,532,314
Mar 24, 2026	38.58	38.70	37.41	38.17	38.17	-1.78%	2,138,944
Mar 23, 2026	40.93	41.05	38.73	38.86	38.86	-4.87%	1,976,268
Mar 20, 2026	41.85	41.95	40.51	40.85	40.85	-1.45%	1,926,212
Mar 19, 2026	41.00	42.71	40.76	41.45	41.45	0.31%	1,711,473
Mar 18, 2026	42.40	42.57	41.07	41.32	41.32	-3.66%	1,701,630
Mar 17, 2026	46.73	46.88	42.83	42.89	42.89	-7.24%	1,595,310
Mar 16, 2026	47.83	48.45	46.23	46.24	46.24	-1.24%	774,461
Mar 13, 2026	47.21	47.61	46.70	46.82	46.82	-0.17%	670,945
Mar 12, 2026	46.87	47.33	46.35	46.90	46.90	-1.43%	791,077
Mar 11, 2026	46.71	47.99	46.63	47.58	47.58	1.21%	591,657
Mar 10, 2026	45.98	47.19	45.96	47.01	47.01	1.73%	476,868
Mar 9, 2026	45.91	46.37	45.18	46.21	46.21	-0.62%	626,590
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