Brookfield Infrastructure Corporation (BIPC)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

31.63

-0.15

(-0.47%)

At close: 04:00PM EDT

32.20

+0.57

(+1.80%)

After hours:

06:06PM EDT

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 25, 2024	31.50	31.69	30.99	31.63	31.63	556,800
Apr 24, 2024	31.60	31.83	31.20	31.78	31.78	458,900
Apr 23, 2024	31.30	32.06	31.30	31.68	31.68	537,000
Apr 22, 2024	30.88	31.81	30.74	31.30	31.30	553,400
Apr 19, 2024	29.79	30.97	29.79	30.87	30.87	742,400
Apr 18, 2024	29.72	30.10	29.43	29.91	29.91	799,000
Apr 17, 2024	29.11	30.06	28.92	29.66	29.66	1,135,400
Apr 16, 2024	29.14	29.24	28.47	28.90	28.90	1,345,500
Apr 15, 2024	30.03	30.30	29.09	29.37	29.37	1,231,700
Apr 12, 2024	30.71	30.95	29.88	30.06	30.06	869,800
Apr 11, 2024	31.78	31.92	30.95	30.97	30.97	1,587,400
Apr 10, 2024	32.70	32.99	31.46	31.71	31.71	952,400
Apr 09, 2024	33.73	34.01	33.37	33.55	33.55	381,000
Apr 08, 2024	33.84	33.93	33.13	33.41	33.41	558,500
Apr 05, 2024	32.80	33.72	32.64	33.67	33.67	587,300
Apr 04, 2024	33.96	34.05	33.01	33.02	33.02	515,000
Apr 03, 2024	34.47	34.89	33.30	33.49	33.49	976,300
Apr 02, 2024	35.20	35.30	34.18	34.80	34.80	684,800
Apr 01, 2024	36.05	36.08	35.28	35.65	35.65	333,500
Mar 28, 2024	35.19	36.31	35.10	36.04	36.04	900,700
Mar 27, 2024	34.54	35.35	34.31	35.19	35.19	385,000
Mar 26, 2024	34.42	34.90	34.05	34.23	34.23	332,000
Mar 25, 2024	34.30	34.40	33.94	34.14	34.14	336,600
Mar 22, 2024	34.60	34.69	33.93	34.19	34.19	401,500
Mar 21, 2024	34.56	35.00	34.12	34.46	34.46	487,600
Mar 20, 2024	33.42	34.66	33.42	34.42	34.42	688,200
Mar 19, 2024	33.16	34.07	32.92	33.66	33.66	366,700
Mar 18, 2024	33.78	33.80	33.25	33.30	33.30	410,100
Mar 15, 2024	33.07	34.24	32.98	33.89	33.89	1,024,000
Mar 14, 2024	34.00	34.18	32.84	33.09	33.09	1,023,200
Mar 13, 2024	34.16	34.70	34.00	34.14	34.14	463,300
Mar 12, 2024	34.50	35.00	34.03	34.14	34.14	360,300
Mar 11, 2024	35.12	35.42	34.10	34.67	34.67	423,300
Mar 08, 2024	34.75	35.72	34.74	35.26	35.26	443,400
Mar 07, 2024	35.10	35.22	34.33	34.72	34.72	477,400
Mar 06, 2024	34.90	35.00	33.88	34.60	34.60	383,500
Mar 05, 2024	34.18	34.32	33.67	34.28	34.28	514,300
Mar 04, 2024	33.78	34.30	33.20	33.89	33.89	326,000
Mar 01, 2024	33.18	33.91	32.51	33.81	33.81	356,500
Feb 29, 2024	33.16	34.07	32.74	33.17	33.17	540,800
Feb 28, 2024	33.01	33.16	32.61	32.64	32.64	410,100
Feb 28, 2024	0.405 Dividend
Feb 27, 2024	34.60	34.88	33.50	33.53	33.12	499,500
Feb 26, 2024	35.54	35.54	34.14	34.40	33.98	464,900
Feb 23, 2024	35.66	36.21	35.52	35.67	35.24	422,800
Feb 22, 2024	37.04	37.19	35.72	35.81	35.38	364,900
Feb 21, 2024	36.77	37.36	36.74	37.11	36.66	411,300
Feb 20, 2024	36.31	36.94	36.02	36.81	36.37	346,600
Feb 16, 2024	35.89	36.58	35.78	36.52	36.08	364,400
Feb 15, 2024	35.31	36.56	35.31	36.26	35.82	519,600
Feb 14, 2024	34.91	35.24	34.39	35.15	34.73	421,100
Feb 13, 2024	35.57	35.83	34.07	34.54	34.12	926,500
Feb 12, 2024	36.32	37.39	36.29	36.77	36.33	598,000
Feb 09, 2024	36.15	36.30	35.52	36.29	35.85	354,000
Feb 08, 2024	36.05	36.21	35.47	35.94	35.51	333,800
Feb 07, 2024	36.57	36.72	35.77	36.10	35.66	462,400
Feb 06, 2024	35.89	36.68	35.50	36.48	36.04	403,000
Feb 05, 2024	35.48	36.04	35.04	35.89	35.46	592,200
Feb 02, 2024	35.27	36.19	35.15	36.04	35.60	563,800
Feb 01, 2024	35.67	36.34	34.78	36.02	35.58	643,500
Jan 31, 2024	36.00	36.20	34.86	35.01	34.59	634,200
Jan 30, 2024	35.62	35.93	35.27	35.75	35.32	402,800
Jan 29, 2024	35.21	36.34	34.83	35.96	35.53	556,800
Jan 26, 2024	35.70	35.95	34.93	34.93	34.51	432,700
Jan 25, 2024	35.35	35.77	34.92	35.50	35.07	596,700
Jan 24, 2024	36.48	36.48	34.60	34.71	34.29	548,000
Jan 23, 2024	35.47	35.96	35.11	35.58	35.15	449,300
Jan 22, 2024	34.95	35.71	34.71	35.12	34.70	523,400
Jan 19, 2024	34.17	34.74	33.50	34.70	34.28	507,400
Jan 18, 2024	33.93	34.29	33.63	34.07	33.66	510,000
Jan 17, 2024	34.29	34.49	33.37	33.85	33.44	552,500
Jan 16, 2024	34.74	35.36	34.49	34.97	34.55	533,600
Jan 12, 2024	36.09	36.45	34.77	34.98	34.56	347,900
Jan 11, 2024	35.84	35.96	34.83	35.49	35.06	560,300
Jan 10, 2024	35.19	36.27	35.18	35.98	35.55	464,000
Jan 09, 2024	35.75	35.76	34.79	35.28	34.85	588,600
Jan 08, 2024	35.15	36.41	34.54	36.26	35.82	651,100
Jan 05, 2024	34.61	35.40	34.29	34.75	34.33	375,900
Jan 04, 2024	34.93	35.07	34.59	34.70	34.28	337,900
Jan 03, 2024	35.03	35.20	34.67	34.73	34.31	470,500
Jan 02, 2024	34.85	36.21	34.85	35.28	34.85	733,800
Dec 29, 2023	35.07	35.45	34.88	35.28	34.85	671,400
Dec 28, 2023	35.01	35.62	34.95	35.40	34.97	499,900
Dec 27, 2023	35.85	36.11	35.31	35.35	34.92	484,500
Dec 26, 2023	35.84	36.08	35.62	35.96	35.53	369,100
Dec 22, 2023	35.66	36.31	35.47	35.62	35.19	675,400
Dec 21, 2023	34.89	35.76	34.82	35.58	35.15	602,700
Dec 20, 2023	34.70	35.54	34.60	34.66	34.24	750,400
Dec 19, 2023	35.20	35.92	34.64	34.90	34.48	641,700
Dec 18, 2023	34.73	35.10	34.15	34.78	34.36	639,100
Dec 15, 2023	36.00	36.00	34.62	34.91	34.49	1,308,100
Dec 14, 2023	34.52	35.95	34.33	35.94	35.51	915,600
Dec 13, 2023	32.82	33.82	31.82	33.76	33.35	811,400
Dec 12, 2023	33.00	33.00	31.86	32.68	32.29	620,300
Dec 11, 2023	32.58	32.94	32.37	32.90	32.50	682,300
Dec 08, 2023	32.47	32.97	32.36	32.81	32.41	502,300
Dec 07, 2023	32.50	32.60	31.78	32.56	32.17	645,200
Dec 06, 2023	32.02	32.56	31.81	32.25	31.86	723,800
Dec 05, 2023	32.82	32.99	31.61	31.72	31.34	650,800
Dec 04, 2023	32.46	33.45	32.24	32.94	32.54	721,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,885.38+11.66(+0.05%)

S&P 5005,048.42-23.21(-0.46%)

DOW38,085.80-375.12(-0.98%)

CAD/USD0.7328+0.0005(+0.07%)

CRUDE OIL84.04+0.47(+0.56%)

Bitcoin CAD88,062.18+414.69(+0.47%)

Brookfield Infrastructure Corporation (BIPC)

S&P/TSX
21,885.38
+11.66(+0.05%)

S&P 500
5,048.42
-23.21(-0.46%)

DOW
38,085.80
-375.12(-0.98%)

CAD/USD
0.7328
+0.0005(+0.07%)

CRUDE OIL
84.04
+0.47(+0.56%)

Bitcoin CAD
88,062.18
+414.69(+0.47%)