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.

DateOpenCloseChangeLowHighVolume
2022-05-1669.9571.06↑$1.11 (1.59%)69.4571.62154.61K
2022-05-1369.1369.92↑$0.79 (1.14%)69.0370.81196.69K
2022-05-1268.6768.54↓$0.13 (-0.19%)67.3468.67206.12K
2022-05-1168.5868.88↑$0.30 (0.44%)68.0470.00175.30K
2022-05-1070.2568.53↓$1.72 (-2.45%)67.1670.76216.90K
2022-05-0969.4569.42↓$0.03 (-0.04%)68.2769.96259.01K
2022-05-0669.5170.24↑$0.73 (1.05%)68.8370.43188.05K
2022-05-0572.0169.88↓$2.13 (-2.96%)68.7972.01275.89K
2022-05-0470.6672.20↑$1.54 (2.18%)69.4672.38194.21K
2022-05-0369.2970.01↑$0.72 (1.04%)69.2170.48148.53K
2022-05-0271.1069.52↓$1.58 (-2.22%)68.4971.10236.40K
2022-04-2972.3470.92↓$1.42 (-1.96%)70.7072.67192.27K
2022-04-2872.7072.88↑$0.18 (0.25%)71.7174.01168.86K
2022-04-2772.1171.88↓$0.23 (-0.32%)71.4873.10354.90K
2022-04-2674.8772.49↓$2.38 (-3.18%)71.4474.87491.82K
2022-04-2574.6975.13↑$0.44 (0.59%)72.8675.21169.73K
2022-04-2276.6375.35↓$1.28 (-1.67%)75.1276.82159.38K
2022-04-2179.2876.94↓$2.34 (-2.95%)76.6379.28150.08K
2022-04-2079.5678.84↓$0.72 (-0.90%)78.7380.45203.05K
2022-04-1978.7278.61↓$0.11 (-0.14%)78.1679.79155.44K
2022-04-1878.1578.49↑$0.34 (0.44%)76.9678.86271.85K
2022-04-1476.1678.35↑$2.19 (2.88%)75.9778.89357.18K
2022-04-1375.1775.88↑$0.71 (0.94%)74.9475.92219.16K
2022-04-1275.1774.97↓$0.20 (-0.27%)74.8476.66259.17K
2022-04-1176.2975.03↓$1.26 (-1.65%)74.6376.29149.72K
2022-04-0875.5476.64↑$1.10 (1.46%)75.5477.33186.23K
2022-04-0775.7375.97↑$0.24 (0.32%)74.6776.04148.44K
2022-04-0675.9375.38↓$0.55 (-0.72%)74.9876.18296.06K
2022-04-0577.2776.03↓$1.24 (-1.60%)76.0178.76192.45K
2022-04-0477.0777.00↓$0.07 (-0.09%)75.3777.46145.99K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

BritneyHuphrey

$BIPC If options never existed
what do you think this stock would be trading at?

0 Like Report
dandanaiwo

$BIPC I gave in! Bought more 100 shares

0 Like Report