Skip to main content

Brookfield Infrastructure Corporation Brookfield Infrastructure Corporation (NY:BIPC)

39.57 +0.69 (+1.77%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2025 39.16 40.00 38.91 39.57 1,419,544 +0.69(+1.77%)
May 29, 2025 38.88 38.93 38.51 38.88 411,303 +0.25(+0.64%)
May 28, 2025 38.68 39.07 38.45 38.63 979,867 -0.32(-0.81%)
May 27, 2025 39.26 39.36 37.71 38.95 1,510,592 -0.12(-0.30%)
May 23, 2025 38.54 39.44 38.20 39.07 745,141 +0.42(+1.07%)
May 22, 2025 38.08 38.85 37.77 38.65 985,231 +0.22(+0.57%)
May 21, 2025 38.63 38.92 38.30 38.43 591,591 -0.64(-1.65%)
May 20, 2025 39.31 39.61 39.05 39.08 426,723 -0.43(-1.08%)
May 19, 2025 38.76 39.57 38.67 39.50 458,115 +0.49(+1.27%)
May 16, 2025 38.51 39.02 38.14 39.01 1,148,362 +0.52(+1.36%)
May 15, 2025 38.49 38.84 38.15 38.48 1,261,982 +0.06(+0.15%)
May 14, 2025 38.93 39.07 38.19 38.42 1,052,238 -0.50(-1.30%)
May 13, 2025 38.72 39.82 38.67 38.93 1,480,010 +0.31(+0.79%)
May 12, 2025 39.28 39.52 38.32 38.62 785,707 +0.21(+0.54%)
May 09, 2025 38.48 38.81 38.05 38.42 492,390 +0.03(+0.08%)
May 08, 2025 38.35 38.67 38.03 38.39 691,528 +0.17(+0.44%)
May 07, 2025 37.66 38.38 37.66 38.22 690,043 +0.59(+1.58%)
May 06, 2025 37.22 37.87 37.20 37.62 443,660 +0.26(+0.69%)
May 05, 2025 37.57 38.12 37.30 37.37 464,520 -0.52(-1.38%)
May 02, 2025 36.88 37.95 36.61 37.89 480,725 +1.36(+3.71%)
May 01, 2025 36.91 37.06 36.16 36.54 595,376 -0.49(-1.34%)
Apr 30, 2025 36.03 37.14 35.10 37.03 984,887 +0.79(+2.18%)
Apr 29, 2025 36.10 36.37 35.49 36.24 750,471 +0.11(+0.30%)
Apr 28, 2025 35.89 36.39 35.82 36.13 510,337 +0.11(+0.30%)
Apr 25, 2025 35.68 36.02 35.51 36.02 422,342 +0.18(+0.50%)
Apr 24, 2025 35.50 36.06 35.42 35.84 458,327 +0.35(+0.98%)
Apr 23, 2025 35.86 36.42 35.34 35.50 544,753 +0.22(+0.62%)
Apr 22, 2025 35.00 35.72 34.91 35.28 482,397 +0.75(+2.18%)
Apr 21, 2025 34.69 34.69 34.00 34.53 667,466 -0.32(-0.91%)
Apr 17, 2025 35.15 35.78 34.77 34.84 612,122 -0.29(-0.82%)
Apr 16, 2025 35.23 35.64 34.74 35.13 511,746 -0.04(-0.11%)
Apr 15, 2025 35.13 35.53 35.09 35.17 433,027 +0.10(+0.28%)
Apr 14, 2025 34.62 35.45 34.34 35.07 634,815 +0.84(+2.46%)
Apr 11, 2025 33.28 34.56 32.98 34.23 775,461 +0.73(+2.18%)
Apr 10, 2025 34.54 34.80 32.26 33.50 1,022,435 -1.65(-4.70%)
Apr 09, 2025 32.14 35.36 31.85 35.15 1,169,378 +2.78(+8.59%)
Apr 08, 2025 34.13 34.68 31.95 32.37 1,184,426 -0.79(-2.39%)
Apr 07, 2025 33.16 34.66 31.73 33.16 1,485,974 -1.00(-2.92%)
Apr 04, 2025 35.40 35.48 33.90 34.16 1,039,349 -2.19(-6.01%)
Apr 03, 2025 35.94 36.77 35.75 36.35 797,608 -0.69(-1.87%)
Apr 02, 2025 36.58 37.10 36.32 37.04 430,931 +0.28(+0.75%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.