Brookfield Infrastructure... (BIPC)
NYSE: BIPC
· Real-Time Price · USD
38.54
-1.68 (-4.18%)
At close: Aug 14, 2025, 3:59 PM
39.25
1.84%
After-hours: Aug 14, 2025, 06:12 PM EDT
BIPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 40.20 | 40.20 | 38.42 | 38.53 | 38.53 | -4.20% | 590,858 |
| Aug 13, 2025 | 40.52 | 40.67 | 39.88 | 40.22 | 40.22 | -0.12% | 738,334 |
| Aug 12, 2025 | 40.47 | 40.61 | 39.93 | 40.27 | 40.27 | 0.02% | 851,500 |
| Aug 11, 2025 | 39.90 | 40.29 | 39.72 | 40.26 | 40.26 | 1.28% | 438,832 |
| Aug 8, 2025 | 39.90 | 39.93 | 39.21 | 39.75 | 39.75 | 0.08% | 572,322 |
| Aug 7, 2025 | 39.86 | 39.86 | 39.27 | 39.72 | 39.72 | 0.51% | 639,900 |
| Aug 6, 2025 | 39.56 | 39.76 | 39.32 | 39.52 | 39.52 | 0.05% | 439,531 |
| Aug 5, 2025 | 39.13 | 39.58 | 38.74 | 39.50 | 39.50 | 0.95% | 639,600 |
| Aug 4, 2025 | 38.67 | 39.46 | 38.58 | 39.13 | 39.13 | 1.82% | 489,936 |
| Aug 1, 2025 | 38.89 | 38.89 | 38.11 | 38.43 | 38.43 | -1.56% | 835,516 |
| Jul 31, 2025 | 39.77 | 40.97 | 38.66 | 39.04 | 39.04 | -4.13% | 925,647 |
| Jul 30, 2025 | 41.62 | 41.93 | 40.46 | 40.72 | 40.72 | -1.93% | 877,100 |
| Jul 29, 2025 | 41.85 | 42.02 | 41.48 | 41.52 | 41.52 | 0.00% | 535,300 |
| Jul 28, 2025 | 41.72 | 41.72 | 41.28 | 41.52 | 41.52 | -0.50% | 433,600 |
| Jul 25, 2025 | 41.67 | 41.79 | 41.31 | 41.73 | 41.73 | 0.19% | 393,219 |
| Jul 24, 2025 | 41.82 | 42.17 | 41.65 | 41.65 | 41.65 | -0.93% | 496,500 |
| Jul 23, 2025 | 41.66 | 42.20 | 41.64 | 42.04 | 42.04 | 1.08% | 552,416 |
| Jul 22, 2025 | 41.34 | 41.64 | 41.32 | 41.59 | 41.59 | 0.70% | 518,400 |
| Jul 21, 2025 | 41.52 | 41.66 | 41.20 | 41.30 | 41.30 | -0.41% | 343,400 |
| Jul 18, 2025 | 41.99 | 41.99 | 41.41 | 41.47 | 41.47 | -0.74% | 511,400 |