Brookfield Infrastructure Corp (BIPC) Historical Stock Data
31.63 ↓0.15 (-0.47%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BIPC is down -0.11% a day on average. There have been 13 days where Brookfield Infrastructure Corp closed green and 17 days where BIPC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 31.50 | 31.63 | ↑$0.13 (0.41%) | 30.99 | 31.69 | 556.78K |
| 2024-04-24 | 31.60 | 31.78 | ↑$0.18 (0.57%) | 31.20 | 31.83 | 458.88K |
| 2024-04-23 | 31.30 | 31.68 | ↑$0.38 (1.21%) | 31.30 | 32.06 | 537.03K |
| 2024-04-22 | 30.88 | 31.30 | ↑$0.42 (1.36%) | 30.74 | 31.81 | 553.37K |
| 2024-04-19 | 29.79 | 30.87 | ↑$1.08 (3.63%) | 29.79 | 30.97 | 751.85K |
| 2024-04-18 | 29.72 | 29.91 | ↑$0.19 (0.64%) | 29.43 | 30.10 | 799.03K |
| 2024-04-17 | 29.11 | 29.66 | ↑$0.55 (1.89%) | 28.92 | 30.06 | 1.14M |
| 2024-04-16 | 29.14 | 28.90 | ↓$0.24 (-0.82%) | 28.47 | 29.24 | 1.35M |
| 2024-04-15 | 30.03 | 29.37 | ↓$0.66 (-2.20%) | 29.09 | 30.30 | 1.23M |
| 2024-04-12 | 30.71 | 30.06 | ↓$0.65 (-2.12%) | 29.88 | 30.95 | 869.85K |
| 2024-04-11 | 31.78 | 30.97 | ↓$0.81 (-2.55%) | 30.95 | 31.93 | 1.59M |
| 2024-04-10 | 32.70 | 31.71 | ↓$0.99 (-3.03%) | 31.46 | 32.99 | 0.95M |
| 2024-04-09 | 33.73 | 33.55 | ↓$0.18 (-0.53%) | 33.37 | 34.01 | 380.96K |
| 2024-04-08 | 33.84 | 33.41 | ↓$0.43 (-1.27%) | 33.13 | 33.93 | 558.48K |
| 2024-04-05 | 32.80 | 33.67 | ↑$0.87 (2.65%) | 32.64 | 33.72 | 587.29K |
| 2024-04-04 | 33.96 | 33.02 | ↓$0.94 (-2.77%) | 33.01 | 34.05 | 514.98K |
| 2024-04-03 | 34.47 | 33.49 | ↓$0.98 (-2.84%) | 33.30 | 34.89 | 0.98M |
| 2024-04-02 | 35.20 | 34.80 | ↓$0.40 (-1.14%) | 34.18 | 35.30 | 684.78K |
| 2024-04-01 | 36.05 | 35.65 | ↓$0.40 (-1.11%) | 35.28 | 36.08 | 333.47K |
| 2024-03-28 | 35.19 | 36.04 | ↑$0.85 (2.42%) | 35.10 | 36.31 | 0.90M |
| 2024-03-27 | 34.54 | 35.19 | ↑$0.65 (1.88%) | 34.31 | 35.35 | 385K |
| 2024-03-26 | 34.42 | 34.23 | ↓$0.19 (-0.55%) | 34.05 | 34.90 | 332.04K |
| 2024-03-25 | 34.30 | 34.14 | ↓$0.16 (-0.47%) | 33.94 | 34.40 | 336.58K |
| 2024-03-22 | 34.60 | 34.19 | ↓$0.41 (-1.18%) | 33.93 | 34.69 | 401.51K |
| 2024-03-21 | 34.56 | 34.46 | ↓$0.10 (-0.29%) | 34.12 | 35.00 | 487.61K |
| 2024-03-20 | 33.42 | 34.42 | ↑$1.00 (2.99%) | 33.42 | 34.66 | 688.24K |
| 2024-03-19 | 33.16 | 33.66 | ↑$0.50 (1.51%) | 32.92 | 34.07 | 366.69K |
| 2024-03-18 | 33.78 | 33.30 | ↓$0.48 (-1.42%) | 33.25 | 33.80 | 410.12K |
| 2024-03-15 | 33.07 | 33.89 | ↑$0.82 (2.48%) | 32.98 | 34.24 | 1.02M |
| 2024-03-14 | 34.00 | 33.09 | ↓$0.91 (-2.68%) | 32.84 | 34.18 | 1.02M |
Create an account or log in to view more rows.
$BIPC whats the target for Friday close?
$BIPC Buying again tomorrow.
$BIPC going green
$BIPC the FOMO will be epic
$BIPC said y’all dumb af
$BIPC what happened?
$BIPC bear trap?
$BIPC not worrying
$BIPC the future is so bright .. I gotta wear shades..
$BIPC I hate this company.