Brookfield Infrastructure... (BIPC)
NYSE: BIPC
· Real-Time Price · USD
39.95
0.21 (0.53%)
At close: Sep 05, 2025, 3:59 PM
40.00
0.13%
After-hours: Sep 05, 2025, 06:06 PM EDT
BIPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 39.93 | 40.39 | 39.51 | 39.91 | 39.91 | 0.43% | 332,610 |
| Sep 4, 2025 | 39.54 | 39.77 | 38.83 | 39.74 | 39.74 | 1.02% | 455,792 |
| Sep 3, 2025 | 39.67 | 39.99 | 39.32 | 39.34 | 39.34 | -1.40% | 597,400 |
| Sep 2, 2025 | 40.01 | 40.01 | 38.99 | 39.90 | 39.90 | -0.80% | 909,800 |
| Aug 29, 2025 | 40.20 | 40.92 | 40.11 | 40.22 | 40.22 | -1.23% | 1,072,200 |
| Aug 28, 2025 | 40.67 | 40.79 | 40.39 | 40.72 | 40.29 | 0.52% | 501,300 |
| Aug 27, 2025 | 40.19 | 40.83 | 40.18 | 40.51 | 40.08 | 0.47% | 483,600 |
| Aug 26, 2025 | 39.70 | 40.44 | 39.59 | 40.32 | 39.89 | 1.41% | 472,714 |
| Aug 25, 2025 | 40.37 | 40.52 | 39.75 | 39.76 | 39.34 | -1.66% | 402,317 |
| Aug 22, 2025 | 39.12 | 40.53 | 39.04 | 40.43 | 40.00 | 3.83% | 757,033 |
| Aug 21, 2025 | 38.81 | 39.21 | 38.76 | 38.94 | 38.53 | -0.18% | 465,431 |
| Aug 20, 2025 | 39.09 | 39.11 | 38.79 | 39.01 | 38.60 | 0.52% | 439,300 |
| Aug 19, 2025 | 38.92 | 39.49 | 38.81 | 38.81 | 38.40 | -0.08% | 489,845 |
| Aug 18, 2025 | 38.88 | 38.91 | 38.59 | 38.84 | 38.43 | 0.31% | 418,368 |
| Aug 15, 2025 | 38.75 | 38.95 | 38.22 | 38.72 | 38.31 | 0.49% | 609,212 |
| Aug 14, 2025 | 40.20 | 40.20 | 38.42 | 38.53 | 38.12 | -4.20% | 612,944 |
| Aug 13, 2025 | 40.52 | 40.67 | 39.88 | 40.22 | 39.80 | -0.12% | 738,334 |
| Aug 12, 2025 | 40.47 | 40.61 | 39.93 | 40.27 | 39.85 | 0.02% | 851,500 |
| Aug 11, 2025 | 39.90 | 40.29 | 39.72 | 40.26 | 39.84 | 1.28% | 438,832 |
| Aug 8, 2025 | 39.90 | 39.93 | 39.21 | 39.75 | 39.33 | 0.08% | 572,322 |