Brookfield Infrastructure Corp (BIPC) Historical Stock Data
35.89 ↑0.22 (0.62%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BIPC is up 0.17% a day on average. There have been 18 days where Brookfield Infrastructure Corp closed green and 12 days where BIPC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 36.26 | 35.89 | ↓$0.37 (-1.02%) | 35.73 | 36.82 | 538.80K |
| 2025-04-22 | 35.39 | 35.67 | ↑$0.28 (0.79%) | 35.30 | 36.12 | 477.13K |
| 2025-04-21 | 35.07 | 34.91 | ↓$0.16 (-0.46%) | 34.38 | 35.07 | 660.17K |
| 2025-04-17 | 35.54 | 35.23 | ↓$0.31 (-0.87%) | 35.15 | 36.18 | 605.43K |
| 2025-04-16 | 35.62 | 35.52 | ↓$0.10 (-0.28%) | 35.12 | 36.03 | 506.15K |
| 2025-04-15 | 35.52 | 35.56 | ↑$0.04 (0.11%) | 35.48 | 35.92 | 428.29K |
| 2025-04-14 | 35.00 | 35.46 | ↑$0.46 (1.31%) | 34.72 | 35.84 | 627.87K |
| 2025-04-11 | 33.65 | 34.61 | ↑$0.96 (2.85%) | 33.34 | 34.94 | 766.98K |
| 2025-04-10 | 34.92 | 33.87 | ↓$1.05 (-3.01%) | 32.62 | 35.18 | 1.01M |
| 2025-04-09 | 32.50 | 35.54 | ↑$3.04 (9.35%) | 32.20 | 35.75 | 1.16M |
| 2025-04-08 | 34.51 | 32.73 | ↓$1.78 (-5.16%) | 32.30 | 35.06 | 1.17M |
| 2025-04-07 | 33.53 | 33.53 | ↑$0.00 (0.00%) | 32.08 | 35.21 | 1.47M |
| 2025-04-04 | 35.79 | 34.54 | ↓$1.25 (-3.49%) | 34.27 | 35.88 | 1.03M |
| 2025-04-03 | 36.34 | 36.75 | ↑$0.41 (1.13%) | 36.14 | 37.18 | 788.88K |
| 2025-04-02 | 36.98 | 37.45 | ↑$0.47 (1.27%) | 36.72 | 37.51 | 426.22K |
| 2025-04-01 | 35.77 | 37.17 | ↑$1.40 (3.91%) | 35.66 | 37.32 | 562.36K |
| 2025-03-31 | 35.69 | 36.19 | ↑$0.50 (1.40%) | 35.57 | 36.30 | 618.73K |
| 2025-03-28 | 36.84 | 36.09 | ↓$0.75 (-2.04%) | 36.07 | 37.00 | 618.70K |
| 2025-03-27 | 36.30 | 36.79 | ↑$0.49 (1.35%) | 35.95 | 36.95 | 657.32K |
| 2025-03-26 | 36.61 | 36.19 | ↓$0.42 (-1.15%) | 36.11 | 36.95 | 559.08K |
| 2025-03-25 | 36.38 | 36.43 | ↑$0.05 (0.14%) | 35.69 | 36.64 | 648.24K |
| 2025-03-24 | 35.70 | 36.27 | ↑$0.57 (1.60%) | 35.70 | 36.58 | 677.53K |
| 2025-03-21 | 35.32 | 35.36 | ↑$0.04 (0.11%) | 34.92 | 35.53 | 0.96M |
| 2025-03-20 | 35.74 | 35.61 | ↓$0.13 (-0.36%) | 35.54 | 36.25 | 765.04K |
| 2025-03-19 | 35.46 | 36.05 | ↑$0.59 (1.66%) | 35.21 | 36.18 | 778.90K |
| 2025-03-18 | 35.27 | 35.52 | ↑$0.25 (0.71%) | 34.80 | 35.57 | 650.89K |
| 2025-03-17 | 34.50 | 35.27 | ↑$0.77 (2.23%) | 34.50 | 35.46 | 705.04K |
| 2025-03-14 | 34.52 | 34.74 | ↑$0.22 (0.64%) | 34.25 | 34.85 | 845.73K |
| 2025-03-13 | 36.55 | 34.22 | ↓$2.33 (-6.37%) | 34.22 | 36.56 | 781.66K |
| 2025-03-12 | 36.51 | 36.08 | ↓$0.43 (-1.18%) | 35.83 | 36.56 | 780.69K |
Create an account or log in to view more rows.
$BIPC added!
$BIPC this is going to skyrocket tmr!!!
$BIPC Many many bears
$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