NYSE : BIPC

Brookfield Infrastructure Corporation — Price history

Utilities · Utilities - Regulated Gas · United States

Last price 37.49 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 4.61B

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Brookfield Infrastructure Corporation (BIPC) closed at 37.49 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-10-30	37.56	37.63	37.12	37.49	839,547	-0.24%
2026-10-29	37.26	37.75	36.84	37.58	1,079,857	+1.73%
2026-10-28	36.84	37.65	36.61	36.94	1,359,236	-0.19%
2026-10-27	37.39	37.54	36.88	37.01	1,380,537	-0.67%
2026-10-26	37.04	37.35	36.84	37.26	1,028,546	-0.21%
2026-10-23	37.47	37.805	36.925	37.34	1,127,970	-0.77%
2026-10-22	36.68	37.75	36.59	37.63	1,024,766	+2.53%
2026-10-21	37.1	37.72	36.69	36.7	1,233,892	-0.94%
2026-10-20	37.58	37.93	36.99	37.05	679,405	-0.70%
2026-10-19	37.83	38	37.14	37.31	867,116	-1.14%
2026-10-16	37.9	37.9	36.96	37.74	1,642,759	+0.29%
2026-10-15	36.99	37.69	36.81	37.63	1,436,155	+2.48%
2026-10-14	36.16	36.73	35.79	36.72	974,892	+0.19%
2026-10-13	37.13	37.195	36.455	36.65	1,198,839	-0.89%
2026-10-12	37.25	37.41	36.87	36.98	785,173	-1.02%
2026-10-09	37.14	37.6	37.015	37.36	736,737	+0.62%
2026-10-08	37.68	37.75	36.79	37.13	1,138,448	-1.35%
2026-10-07	37.54	37.77	37	37.64	1,047,117	-0.21%
2026-10-06	36.72	37.97	36.6	37.72	1,152,184	+3.74%
2026-10-05	36.54	36.83	35.835	36.36	1,064,649	-0.79%
2026-10-02	36.36	37.025	36.19	36.65	1,147,622	+2.03%
2026-10-01	35.37	36.05	35.33	35.92	1,226,373	+0.87%
2026-09-30	35.92	36.01	35.44	35.61	1,110,239	-0.22%
2026-09-29	34.8	35.69	34.57	35.69	1,028,475	+2.00%
2026-09-28	34.9	35.25	34.6	34.99	1,050,382	+0.09%
2026-09-25	34.68	35.1	34.5	34.96	835,138	+1.25%
2026-09-24	35.45	35.7	34.4	34.53	1,279,350	-2.68%
2026-09-23	35.75	35.835	35.355	35.48	846,177	-1.47%
2026-09-22	36.18	36.58	35.88	36.01	1,260,935	-0.39%
2026-09-21	36.37	36.46	36.068	36.15	861,884	-0.66%
2026-09-18	36.08	36.43	35.54	36.39	1,496,777	+0.66%
2026-09-17	35.97	36.49	35.66	36.15	947,933	+1.26%
2026-09-16	35.575	36.17	35.355	35.7	1,166,887	+1.42%
2026-09-15	35.9	36.17	35.19	35.2	1,487,086	-1.73%
2026-09-14	36.95	36.97	35.1	35.82	1,811,120	-3.22%
2026-09-11	37.14	37.33	36.74	37.01	958,454	+1.01%
2026-09-10	36.71	37.08	36.52	36.64	1,417,063	-1.29%
2026-09-09	37.69	37.8	36.675	37.12	933,251	-1.01%
2026-09-08	37.39	37.95	37.165	37.5	1,274,766	+0.40%
2026-09-04	36.78	37.45	36.77	37.35	956,473	+0.30%
2026-09-03	36.86	37.26	36.2	37.24	1,469,334	+1.72%
2026-09-02	37.58	37.67	36.58	36.61	1,432,912	-2.09%
2026-09-01	38.14	38.16	36.65	37.39	1,605,099	-2.17%
2026-08-31	38.44	38.52	37.81	38.22	700,743	+0.12%
2026-08-28	39.64	39.75	38.615	38.63	2,147,640	-1.90%
2026-08-27	39.47	39.652	39.15	39.38	957,708	-0.51%
2026-08-26	39.59	39.775	39.35	39.58	1,174,497	-0.13%
2026-08-25	39.28	40.01	39.14	39.63	813,979	+1.05%
2026-08-24	39.5	39.5	38.96	39.22	637,087	-0.83%
2026-08-21	39.96	40.31	39.36	39.55	644,377	-0.13%
2026-08-20	40.07	40.385	39.42	39.6	566,913	-1.17%
2026-08-19	39.33	40.12	39.303	40.07	588,419	+2.74%
2026-08-18	39.91	39.91	38.98	39	756,564	-1.27%
2026-08-17	40.28	40.38	39.43	39.5	642,543	-2.32%
2026-08-14	40.54	40.85	40.16	40.44	584,897	-0.66%
2026-08-13	40.26	40.82	40.08	40.71	734,538	+1.47%
2026-08-12	40.22	40.81	40	40.12	1,099,632	+0.35%
2026-08-11	38.54	40.37	38.47	39.98	1,203,321	+4.44%
2026-08-10	39.35	39.36	38.185	38.28	1,798,049	-2.99%
2026-08-07	39.79	40.26	39.04	39.46	1,049,636	-0.43%
2026-08-06	40.28	40.425	39.42	39.63	1,472,377	-1.27%
2026-08-05	40.5	40.5	39.52	40.14	1,602,354	-0.59%
2026-08-04	40.27	40.67	39.65	40.38	1,317,962	-0.07%
2026-08-03	42.06	42.39	40.38	40.41	817,083	-4.47%
2026-07-31	42	45.23	41.9	42.3	1,581,041	-0.68%
2026-07-30	43.46	44.68	42.53	42.59	1,168,260	-1.48%
2026-07-29	42.64	43.395	42.355	43.23	1,599,721	+1.67%
2026-07-28	41.22	42.61	40.955	42.52	928,811	+3.99%
2026-07-27	41.87	41.87	40.51	40.89	878,038	-1.61%
2026-07-24	42	42.26	41.195	41.56	889,941	-0.12%
2026-07-23	40.1	41.71	40.03	41.61	2,208,739	+2.11%
2026-07-22	40.86	41.18	40.35	40.75	2,630,250	-0.59%
2026-07-21	40.95	41.09	40.495	40.99	577,970	+1.09%
2026-07-20	40.61	41.02	40.16	40.55	523,104	-0.07%
2026-07-17	40.19	40.66	40.18	40.58	700,226	+0.17%
2026-07-16	40.4	40.82	40.23	40.51	512,255	+0.22%
2026-07-15	40.23	40.995	39.99	40.42	614,219	+1.79%
2026-07-14	39.63	40.02	39.54	39.71	535,229	+0.81%
2026-07-13	39.71	39.968	39.35	39.39	532,237	-0.40%
2026-07-10	39.3	39.85	39.3	39.55	578,468	+0.94%
2026-07-09	39.57	39.95	39.07	39.18	538,715	-0.53%
2026-07-08	38.76	39.46	38.57	39.39	796,670	+0.95%
2026-07-07	39.62	39.785	39	39.02	582,619	-0.89%
2026-07-06	39.09	39.57	38.94	39.37	763,257	+0.95%
2026-07-02	38.47	39.08	38.37	39	647,693	+2.07%
2026-07-01	38.75	39.005	38.21	38.21	591,952	-0.75%
2026-06-30	38.46	38.87	38.07	38.5	781,167	-0.13%
2026-06-29	38.86	39.27	37.93	38.55	1,088,691	-1.51%
2026-06-26	38.89	39.73	38.65	39.14	3,362,544	+1.24%
2026-06-25	39.02	39.48	38.47	38.66	1,031,985	-0.54%
2026-06-24	38.8	39.095	38.48	38.87	915,567	+0.18%
2026-06-23	37.89	38.85	37.435	38.8	1,089,384	+2.48%
2026-06-22	39.19	39.57	37.8	37.86	1,096,881	-4.42%
2026-06-18	39.59	39.93	39.15	39.61	1,496,888	+0.76%
2026-06-17	40.31	40.63	39.25	39.31	975,026	-3.23%
2026-06-16	40.59	41	40.125	40.62	843,932	+0.25%
2026-06-15	40.74	40.99	40.29	40.52	658,772	+0.27%
2026-06-12	40.45	41.09	40.31	40.41	826,112	-0.12%
2026-06-11	41.58	41.915	40.41	40.46	1,374,565	-2.06%
2026-06-10	41.28	41.68	40.99	41.31	828,082	+0.29%
2026-06-09	41.05	41.41	40.47	41.19	1,029,057	+1.10%
2026-06-08	41.63	41.925	40.63	40.74	780,106	-1.38%
2026-06-05	41.58	41.89	40.94	41.31	602,914	-0.67%
2026-06-04	41.74	41.77	40.59	41.59	734,780	+0.63%
2026-06-03	41.14	41.74	40.61	41.33	1,569,085	+0.17%
2026-06-02	40.76	41.82	40.71	41.26	860,523	+0.63%
2026-06-01	41.22	42.05	40.91	41	981,454	-1.28%
2026-05-29	41.51	41.98	40.983	41.53	998,259	-0.20%
2026-05-28	41.35	42.345	41.248	42.07	945,490	+1.25%
2026-05-27	42.11	42.11	40.76	41.55	1,367,515	-1.07%
2026-05-26	42.56	42.79	41.35	42	1,408,642	-0.36%
2026-05-22	42.43	42.58	42.01	42.15	1,124,019	+0.00%
2026-05-21	41.48	42.82	41.21	42.15	1,295,855	+1.49%
2026-05-20	41.02	41.71	40.68	41.53	1,293,624	+1.49%
2026-05-19	40.78	41.31	40.26	40.92	1,183,115	+0.12%
2026-05-18	39.95	41.01	39.95	40.87	1,037,317	+3.05%
2026-05-15	39.63	40.33	39.1	39.66	1,240,577	-1.39%
2026-05-14	41.08	41.49	40.19	40.22	1,404,709	-0.96%
2026-05-13	40.525	40.795	39.77	40.61	970,243	+0.05%
2026-05-12	39.585	40.68	39.33	40.59	731,077	+2.71%