Brookfield Infrastructure Corporation (BIPC) Historical Stock Data
71.06 ↑1.14 (1.63%)
As of Market Close on May 16th, 2022.
Historical Data
In the past 30 trading days, BIPC is down -0.30% a day on average. There have been 13 days where Brookfield Infrastructure Corporation closed green and 17 days where BIPC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-16 | 69.95 | 71.06 | ↑$1.11 (1.59%) | 69.45 | 71.62 | 154.61K |
| 2022-05-13 | 69.13 | 69.92 | ↑$0.79 (1.14%) | 69.03 | 70.81 | 196.69K |
| 2022-05-12 | 68.67 | 68.54 | ↓$0.13 (-0.19%) | 67.34 | 68.67 | 206.12K |
| 2022-05-11 | 68.58 | 68.88 | ↑$0.30 (0.44%) | 68.04 | 70.00 | 175.30K |
| 2022-05-10 | 70.25 | 68.53 | ↓$1.72 (-2.45%) | 67.16 | 70.76 | 216.90K |
| 2022-05-09 | 69.45 | 69.42 | ↓$0.03 (-0.04%) | 68.27 | 69.96 | 259.01K |
| 2022-05-06 | 69.51 | 70.24 | ↑$0.73 (1.05%) | 68.83 | 70.43 | 188.05K |
| 2022-05-05 | 72.01 | 69.88 | ↓$2.13 (-2.96%) | 68.79 | 72.01 | 275.89K |
| 2022-05-04 | 70.66 | 72.20 | ↑$1.54 (2.18%) | 69.46 | 72.38 | 194.21K |
| 2022-05-03 | 69.29 | 70.01 | ↑$0.72 (1.04%) | 69.21 | 70.48 | 148.53K |
| 2022-05-02 | 71.10 | 69.52 | ↓$1.58 (-2.22%) | 68.49 | 71.10 | 236.40K |
| 2022-04-29 | 72.34 | 70.92 | ↓$1.42 (-1.96%) | 70.70 | 72.67 | 192.27K |
| 2022-04-28 | 72.70 | 72.88 | ↑$0.18 (0.25%) | 71.71 | 74.01 | 168.86K |
| 2022-04-27 | 72.11 | 71.88 | ↓$0.23 (-0.32%) | 71.48 | 73.10 | 354.90K |
| 2022-04-26 | 74.87 | 72.49 | ↓$2.38 (-3.18%) | 71.44 | 74.87 | 491.82K |
| 2022-04-25 | 74.69 | 75.13 | ↑$0.44 (0.59%) | 72.86 | 75.21 | 169.73K |
| 2022-04-22 | 76.63 | 75.35 | ↓$1.28 (-1.67%) | 75.12 | 76.82 | 159.38K |
| 2022-04-21 | 79.28 | 76.94 | ↓$2.34 (-2.95%) | 76.63 | 79.28 | 150.08K |
| 2022-04-20 | 79.56 | 78.84 | ↓$0.72 (-0.90%) | 78.73 | 80.45 | 203.05K |
| 2022-04-19 | 78.72 | 78.61 | ↓$0.11 (-0.14%) | 78.16 | 79.79 | 155.44K |
| 2022-04-18 | 78.15 | 78.49 | ↑$0.34 (0.44%) | 76.96 | 78.86 | 271.85K |
| 2022-04-14 | 76.16 | 78.35 | ↑$2.19 (2.88%) | 75.97 | 78.89 | 357.18K |
| 2022-04-13 | 75.17 | 75.88 | ↑$0.71 (0.94%) | 74.94 | 75.92 | 219.16K |
| 2022-04-12 | 75.17 | 74.97 | ↓$0.20 (-0.27%) | 74.84 | 76.66 | 259.17K |
| 2022-04-11 | 76.29 | 75.03 | ↓$1.26 (-1.65%) | 74.63 | 76.29 | 149.72K |
| 2022-04-08 | 75.54 | 76.64 | ↑$1.10 (1.46%) | 75.54 | 77.33 | 186.23K |
| 2022-04-07 | 75.73 | 75.97 | ↑$0.24 (0.32%) | 74.67 | 76.04 | 148.44K |
| 2022-04-06 | 75.93 | 75.38 | ↓$0.55 (-0.72%) | 74.98 | 76.18 | 296.06K |
| 2022-04-05 | 77.27 | 76.03 | ↓$1.24 (-1.60%) | 76.01 | 78.76 | 192.45K |
| 2022-04-04 | 77.07 | 77.00 | ↓$0.07 (-0.09%) | 75.37 | 77.46 | 145.99K |
Create an account or log in to view more rows.
$BIPC Dumping started...
Get out while you can...
$BIPC If options never existed
what do you think this stock would be trading at?
$BIPC BOUGHT TODAY!
$BIPC looking ready to breakout soon.
$BIPC LFGGGGGG
$BIPC NOT SELLING.
$BIPC f this stock
$BIPC when's the offering?
$BIPC I gave in! Bought more 100 shares