Brookfield Infrastructure... (BIPC)
NYSE: BIPC
· Real-Time Price · USD
40.97
1.05 (2.63%)
At close: Sep 26, 2025, 3:59 PM
40.97
0.00%
After-hours: Sep 26, 2025, 06:29 PM EDT
BIPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 40.01 | 41.18 | 39.92 | 40.97 | 40.97 | 2.63% | 616,938 |
| Sep 25, 2025 | 40.43 | 40.46 | 39.15 | 39.92 | 39.92 | -2.04% | 808,645 |
| Sep 24, 2025 | 40.69 | 40.98 | 40.42 | 40.75 | 40.75 | -0.17% | 770,242 |
| Sep 23, 2025 | 39.91 | 40.95 | 39.91 | 40.82 | 40.82 | 2.08% | 428,600 |
| Sep 22, 2025 | 40.71 | 41.15 | 39.94 | 39.99 | 39.99 | -1.94% | 987,622 |
| Sep 19, 2025 | 41.32 | 41.32 | 40.75 | 40.78 | 40.78 | -0.71% | 766,841 |
| Sep 18, 2025 | 40.36 | 41.14 | 40.36 | 41.07 | 41.07 | 1.58% | 456,200 |
| Sep 17, 2025 | 40.80 | 41.19 | 40.25 | 40.43 | 40.43 | -0.57% | 575,021 |
| Sep 16, 2025 | 40.42 | 40.74 | 40.07 | 40.66 | 40.66 | 0.42% | 429,470 |
| Sep 15, 2025 | 40.16 | 40.58 | 39.81 | 40.49 | 40.49 | 1.17% | 414,847 |
| Sep 12, 2025 | 40.31 | 40.47 | 39.84 | 40.02 | 40.02 | -1.45% | 384,279 |
| Sep 11, 2025 | 40.10 | 40.66 | 40.06 | 40.61 | 40.61 | 1.20% | 469,866 |
| Sep 10, 2025 | 40.11 | 40.59 | 39.97 | 40.13 | 40.13 | 0.05% | 623,300 |
| Sep 9, 2025 | 40.46 | 40.83 | 40.06 | 40.11 | 40.11 | -1.23% | 429,400 |
| Sep 8, 2025 | 39.92 | 40.62 | 39.75 | 40.61 | 40.61 | 1.75% | 438,302 |
| Sep 5, 2025 | 39.93 | 40.39 | 39.51 | 39.91 | 39.91 | 0.43% | 358,503 |
| 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 |