Brookfield Infrastructure Corp (BIPC) Historical Stock Data
31.99 ↑0.16 (0.50%)
As of November 28, 2023, 3:59pm EST.
Historical Data
In the past 30 trading days, BIPC is down -0.03% a day on average. There have been 14 days where Brookfield Infrastructure Corp closed green and 16 days where BIPC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-11-28 | 31.75 | 31.99 | ↑$0.24 (0.76%) | 31.75 | 32.48 | 660.84K |
| 2023-11-27 | 31.94 | 31.83 | ↓$0.11 (-0.34%) | 31.49 | 32.19 | 638.11K |
| 2023-11-24 | 31.87 | 32.16 | ↑$0.29 (0.91%) | 31.73 | 32.34 | 340.81K |
| 2023-11-22 | 31.61 | 31.72 | ↑$0.11 (0.35%) | 31.20 | 32.04 | 571.58K |
| 2023-11-21 | 31.62 | 31.33 | ↓$0.29 (-0.92%) | 31.07 | 31.89 | 447.73K |
| 2023-11-20 | 31.76 | 31.83 | ↑$0.07 (0.22%) | 31.15 | 32.32 | 0.92M |
| 2023-11-17 | 31.91 | 31.72 | ↓$0.19 (-0.60%) | 31.49 | 32.13 | 659.75K |
| 2023-11-16 | 31.63 | 31.74 | ↑$0.11 (0.35%) | 31.22 | 31.96 | 863.49K |
| 2023-11-15 | 30.55 | 31.81 | ↑$1.26 (4.12%) | 30.55 | 31.92 | 1.08M |
| 2023-11-14 | 30.36 | 30.68 | ↑$0.32 (1.05%) | 29.85 | 30.76 | 1.08M |
| 2023-11-13 | 29.53 | 29.18 | ↓$0.35 (-1.19%) | 29.00 | 29.73 | 595.52K |
| 2023-11-10 | 29.73 | 29.62 | ↓$0.11 (-0.37%) | 29.05 | 30.07 | 773.77K |
| 2023-11-09 | 31.15 | 29.69 | ↓$1.46 (-4.69%) | 29.58 | 31.15 | 705.45K |
| 2023-11-08 | 30.04 | 31.01 | ↑$0.97 (3.23%) | 29.62 | 31.06 | 1.24M |
| 2023-11-07 | 30.84 | 29.97 | ↓$0.87 (-2.82%) | 29.77 | 30.84 | 0.94M |
| 2023-11-06 | 30.53 | 31.07 | ↑$0.54 (1.77%) | 30.50 | 31.31 | 1.05M |
| 2023-11-03 | 31.66 | 30.62 | ↓$1.04 (-3.28%) | 30.11 | 31.66 | 1.58M |
| 2023-11-02 | 28.74 | 30.74 | ↑$2.00 (6.96%) | 28.74 | 31.10 | 1.80M |
| 2023-11-01 | 26.25 | 28.43 | ↑$2.18 (8.30%) | 25.86 | 28.46 | 1.56M |
| 2023-10-31 | 25.94 | 25.76 | ↓$0.18 (-0.69%) | 25.54 | 26.15 | 1.01M |
| 2023-10-30 | 26.21 | 26.06 | ↓$0.15 (-0.57%) | 25.48 | 26.63 | 1.03M |
| 2023-10-27 | 26.93 | 25.92 | ↓$1.01 (-3.75%) | 25.66 | 27.02 | 1.73M |
| 2023-10-26 | 27.70 | 27.03 | ↓$0.67 (-2.42%) | 26.94 | 28.11 | 2.03M |
| 2023-10-25 | 29.00 | 27.55 | ↓$1.45 (-5.00%) | 27.10 | 29.40 | 1.89M |
| 2023-10-24 | 29.60 | 29.27 | ↓$0.33 (-1.11%) | 29.17 | 29.88 | 1.64M |
| 2023-10-23 | 29.39 | 29.46 | ↑$0.07 (0.24%) | 29.37 | 30.34 | 820.17K |
| 2023-10-20 | 29.15 | 29.70 | ↑$0.55 (1.89%) | 29.13 | 29.74 | 0.92M |
| 2023-10-19 | 30.21 | 29.25 | ↓$0.96 (-3.18%) | 28.97 | 30.28 | 833.19K |
| 2023-10-18 | 30.49 | 30.33 | ↓$0.16 (-0.52%) | 29.88 | 30.62 | 701.70K |
| 2023-10-17 | 30.55 | 30.66 | ↑$0.11 (0.36%) | 30.55 | 31.35 | 700.28K |
Create an account or log in to view more rows.
$BIPC the future is so bright .. I gotta wear shades..
$BIPC I hate this company.
$BIPC what V recovery or fake pump
$BIPC This was indeed a beautiful day.
$BIPC glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$BIPC I do it for the thrills!
$BIPC in it to win it
$BIPC check out the one month chart.
Perfect bull flag.
$BIPC whats the target for Friday close?
$BIPC the bulls in here