Brookfield Infrastructure... (BIPC)
36.11
0.02 (0.06%)
At close: Mar 31, 2025, 2:15 PM
Brookfield Infrastructure Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 36.84 | 37.00 | 36.07 | 36.09 | -0.70 | -1.90% | 609,238 |
| Mar 27, 2025 | 36.30 | 36.95 | 35.95 | 36.79 | 0.60 | 1.66% | 657,323 |
| Mar 26, 2025 | 36.61 | 36.95 | 36.11 | 36.19 | -0.24 | -0.66% | 559,078 |
| Mar 25, 2025 | 36.38 | 36.64 | 35.69 | 36.43 | 0.16 | 0.44% | 648,240 |
| Mar 24, 2025 | 35.70 | 36.58 | 35.70 | 36.27 | 0.91 | 2.57% | 677,530 |
| Mar 21, 2025 | 35.32 | 35.53 | 34.92 | 35.36 | -0.25 | -0.70% | 964,000 |
| Mar 20, 2025 | 35.74 | 36.25 | 35.54 | 35.61 | -0.44 | -1.22% | 765,039 |
| Mar 19, 2025 | 35.46 | 36.18 | 35.21 | 36.05 | 0.53 | 1.49% | 778,903 |
| Mar 18, 2025 | 35.27 | 35.57 | 34.80 | 35.52 | 0.25 | 0.71% | 650,900 |
| Mar 17, 2025 | 34.50 | 35.46 | 34.50 | 35.27 | 0.53 | 1.53% | 705,046 |
| Mar 14, 2025 | 34.52 | 34.85 | 34.25 | 34.74 | 0.52 | 1.52% | 846,400 |
| Mar 13, 2025 | 36.55 | 36.56 | 34.22 | 34.22 | -1.86 | -5.16% | 781,661 |
| Mar 12, 2025 | 36.51 | 36.56 | 35.83 | 36.08 | 0.16 | 0.45% | 780,700 |
| Mar 11, 2025 | 36.35 | 36.62 | 35.63 | 35.92 | -0.16 | -0.44% | 1,073,623 |
| Mar 10, 2025 | 36.85 | 37.08 | 35.74 | 36.08 | -1.22 | -3.27% | 1,292,989 |
| Mar 7, 2025 | 37.33 | 37.69 | 36.32 | 37.30 | -0.13 | -0.35% | 975,818 |
| Mar 6, 2025 | 38.44 | 38.72 | 37.30 | 37.43 | -1.70 | -4.34% | 1,095,500 |
| Mar 5, 2025 | 39.76 | 39.76 | 38.43 | 39.13 | 0.54 | 1.40% | 819,248 |
| Mar 4, 2025 | 38.84 | 39.14 | 37.59 | 38.59 | -0.63 | -1.61% | 874,533 |
| Mar 3, 2025 | 39.95 | 40.43 | 38.99 | 39.22 | -0.82 | -2.05% | 518,100 |
| Feb 28, 2025 | 40.16 | 40.52 | 39.63 | 40.04 | -0.14 | -0.35% | 837,900 |
| Feb 27, 2025 | 40.50 | 40.70 | 39.78 | 40.18 | -0.26 | -0.64% | 441,444 |
| Feb 26, 2025 | 40.82 | 41.26 | 39.73 | 40.44 | -0.58 | -1.41% | 830,000 |
| Feb 25, 2025 | 42.48 | 42.72 | 40.93 | 41.02 | -1.10 | -2.61% | 687,300 |
| Feb 24, 2025 | 42.45 | 42.45 | 41.47 | 42.12 | -0.17 | -0.40% | 782,400 |
| Feb 21, 2025 | 42.99 | 42.99 | 42.11 | 42.29 | -0.36 | -0.84% | 515,912 |
| Feb 20, 2025 | 42.55 | 42.80 | 41.62 | 42.65 | 0.06 | 0.14% | 574,900 |
| Feb 19, 2025 | 42.11 | 42.94 | 41.87 | 42.59 | -0.12 | -0.28% | 787,609 |
| Feb 18, 2025 | 41.43 | 42.71 | 41.01 | 42.71 | 1.38 | 3.34% | 722,349 |
| Feb 14, 2025 | 42.32 | 42.50 | 41.10 | 41.33 | -0.68 | -1.62% | 592,400 |
| Feb 13, 2025 | 41.38 | 42.09 | 41.20 | 42.01 | 1.02 | 2.49% | 436,726 |
| Feb 12, 2025 | 39.75 | 41.14 | 39.75 | 40.99 | 0.30 | 0.74% | 452,200 |
| Feb 11, 2025 | 40.71 | 41.03 | 40.33 | 40.69 | -0.43 | -1.05% | 451,400 |
| Feb 10, 2025 | 41.64 | 42.06 | 40.78 | 41.12 | -0.33 | -0.80% | 493,600 |
| Feb 7, 2025 | 41.62 | 42.05 | 41.24 | 41.45 | -0.12 | -0.29% | 481,402 |
| Feb 6, 2025 | 42.06 | 42.19 | 41.27 | 41.57 | -0.37 | -0.88% | 455,328 |
| Feb 5, 2025 | 42.15 | 42.45 | 41.80 | 41.94 | 0.16 | 0.38% | 376,900 |
| Feb 4, 2025 | 41.45 | 42.10 | 41.00 | 41.78 | 0.66 | 1.61% | 378,647 |
| Feb 3, 2025 | 40.13 | 41.35 | 39.77 | 41.12 | -0.60 | -1.44% | 567,322 |
| Jan 31, 2025 | 41.83 | 42.93 | 41.33 | 41.72 | -0.30 | -0.71% | 520,041 |
| Jan 30, 2025 | 40.50 | 42.28 | 40.40 | 42.02 | 1.77 | 4.40% | 504,600 |
| Jan 29, 2025 | 40.87 | 41.29 | 39.93 | 40.25 | -0.61 | -1.49% | 537,700 |
| Jan 28, 2025 | 41.50 | 41.73 | 40.30 | 40.86 | -0.80 | -1.92% | 511,529 |
| Jan 27, 2025 | 42.77 | 42.99 | 40.80 | 41.66 | -1.14 | -2.66% | 621,600 |
| Jan 24, 2025 | 42.04 | 43.26 | 42.04 | 42.80 | 0.53 | 1.25% | 549,300 |
| Jan 23, 2025 | 41.34 | 42.38 | 41.23 | 42.27 | 0.93 | 2.25% | 540,500 |
| Jan 22, 2025 | 41.29 | 41.45 | 40.49 | 41.34 | 0.25 | 0.61% | 571,627 |
| Jan 21, 2025 | 40.20 | 41.44 | 40.07 | 41.09 | 1.43 | 3.61% | 457,883 |
| Jan 17, 2025 | 40.22 | 40.50 | 39.55 | 39.66 | -0.33 | -0.83% | 402,400 |
| Jan 16, 2025 | 39.69 | 40.29 | 39.36 | 39.99 | 0.52 | 1.32% | 380,400 |