Brookfield Infrastructure...
40.04
0.58 (1.47%)
At close: Jan 15, 2025, 9:50 AM

BIPC Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 38.38 39.50 38.38 39.46 0.94 2.44% 362,515
Jan 13, 2025 37.92 38.55 37.43 38.52 0.48 1.26% 343,800
Jan 10, 2025 39.34 39.45 37.66 38.04 -2.38 -5.89% 532,711
Jan 8, 2025 40.35 41.55 40.21 40.42 -0.33 -0.81% 756,000
Jan 7, 2025 39.47 40.88 39.08 40.75 1.17 2.96% 726,572
Jan 6, 2025 39.29 39.93 38.82 39.58 0.23 0.58% 457,300
Jan 3, 2025 39.91 40.04 38.73 39.35 -0.44 -1.11% 463,000
Jan 2, 2025 40.25 40.58 39.38 39.79 -0.22 -0.55% 460,749
Dec 31, 2024 39.93 40.54 39.60 40.01 0.19 0.48% 457,300
Dec 30, 2024 38.41 40.26 38.02 39.82 1.62 4.24% 485,738
Dec 27, 2024 38.60 39.04 38.05 38.20 -0.86 -2.20% 634,600
Dec 26, 2024 38.39 39.44 38.31 39.06 0.54 1.40% 390,400
Dec 24, 2024 38.42 38.60 38.00 38.52 0.16 0.42% 218,400
Dec 23, 2024 37.46 38.42 37.28 38.36 0.63 1.67% 423,445
Dec 20, 2024 36.10 37.80 35.95 37.73 1.20 3.28% 848,626
Dec 19, 2024 36.86 37.28 36.47 36.53 -0.14 -0.38% 695,741
Dec 18, 2024 39.19 39.34 36.52 36.67 -2.69 -6.83% 917,862
Dec 17, 2024 39.57 39.88 39.02 39.36 -0.50 -1.25% 529,258
Dec 16, 2024 40.71 40.71 39.84 39.86 -0.77 -1.90% 345,826
Dec 13, 2024 41.35 41.63 40.54 40.63 -0.82 -1.98% 416,335
Dec 12, 2024 42.00 42.10 41.31 41.45 -0.69 -1.64% 358,800
Dec 11, 2024 42.57 42.91 42.04 42.14 -0.38 -0.89% 389,600
Dec 10, 2024 42.43 42.86 41.74 42.52 -0.04 -0.09% 331,410
Dec 9, 2024 43.01 43.36 42.48 42.56 -0.24 -0.56% 347,012
Dec 6, 2024 43.53 43.81 42.61 42.80 -0.76 -1.74% 362,800
Dec 5, 2024 43.53 43.97 43.35 43.56 -0.09 -0.21% 263,250
Dec 4, 2024 44.20 44.44 43.38 43.65 -0.42 -0.95% 397,838
Dec 3, 2024 44.71 45.02 43.86 44.07 -0.48 -1.08% 306,507
Dec 2, 2024 44.70 45.07 44.01 44.55 -0.34 -0.76% 362,500
Nov 29, 2024 44.70 44.92 44.42 44.89 -0.03 -0.07% 271,000
Nov 27, 2024 44.54 45.29 44.54 44.92 0.57 1.29% 367,727
Nov 26, 2024 44.50 44.54 44.03 44.35 -0.48 -1.07% 320,211
Nov 25, 2024 44.36 45.04 44.21 44.83 0.69 1.56% 494,500
Nov 22, 2024 44.24 44.38 43.66 44.14 -0.07 -0.16% 399,504
Nov 21, 2024 43.82 44.29 43.38 44.21 0.79 1.82% 505,500
Nov 20, 2024 42.61 43.43 42.32 43.42 0.56 1.31% 432,314
Nov 19, 2024 43.12 43.12 41.52 42.86 -0.54 -1.24% 551,149
Nov 18, 2024 43.26 44.54 43.22 43.40 0.25 0.58% 587,844
Nov 15, 2024 42.92 43.18 42.45 43.15 0.67 1.58% 473,600
Nov 14, 2024 42.85 43.17 42.31 42.48 -0.06 -0.14% 405,118
Nov 13, 2024 43.54 43.54 42.51 42.54 -1.00 -2.30% 497,800
Nov 12, 2024 43.57 43.71 42.85 43.54 -0.05 -0.11% 525,815
Nov 11, 2024 42.97 43.87 42.97 43.59 0.79 1.85% 448,600
Nov 8, 2024 42.60 43.06 42.33 42.80 0.20 0.47% 336,600
Nov 7, 2024 42.97 44.26 42.50 42.60 -0.37 -0.86% 446,416
Nov 6, 2024 42.54 43.25 41.81 42.97 1.62 3.92% 787,500
Nov 5, 2024 40.58 41.47 40.58 41.35 0.50 1.22% 388,300
Nov 4, 2024 40.87 41.53 40.60 40.85 -0.22 -0.54% 304,843
Nov 1, 2024 41.28 41.44 40.80 41.07 -0.01 -0.02% 459,030
Oct 31, 2024 42.53 42.79 41.06 41.08 -1.66 -3.88% 628,900

Create Price Alert on BIPC

Your price alert will notify you when the stock price is above 40.04.

Add to Watchlist