BIPC
Brookfield Infrastructure Corporation NYQ · BIPC
$40.33
-0.42
(-1.02%)
Neutral · +0.38σ
Price alert —
Loading…
Sign in to get a one-time email the moment BIPC crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-23 | $40.86 | $40.38 | $40.03 | $40.33 | 0.0M |
| 2026-07-22 | $40.86 | $41.18 | $40.35 | $40.75 | 2.6M |
| 2026-07-21 | $40.95 | $41.09 | $40.49 | $40.99 | 0.6M |
| 2026-07-20 | $40.61 | $41.02 | $40.16 | $40.55 | 0.5M |
| 2026-07-17 | $40.19 | $40.66 | $40.18 | $40.58 | 0.7M |
| 2026-07-16 | $40.40 | $40.82 | $40.23 | $40.51 | 0.5M |
| 2026-07-15 | $40.23 | $40.99 | $39.99 | $40.42 | 0.6M |
| 2026-07-14 | $39.63 | $40.02 | $39.54 | $39.71 | 0.5M |
| 2026-07-13 | $39.71 | $39.97 | $39.35 | $39.39 | 0.5M |
| 2026-07-10 | $39.30 | $39.85 | $39.30 | $39.55 | 0.6M |
| 2026-07-09 | $39.57 | $39.95 | $39.07 | $39.18 | 0.5M |
| 2026-07-08 | $38.76 | $39.46 | $38.57 | $39.39 | 0.8M |
| 2026-07-07 | $39.62 | $39.78 | $39.00 | $39.02 | 0.6M |
| 2026-07-06 | $39.09 | $39.57 | $38.94 | $39.37 | 0.8M |
| 2026-07-02 | $38.47 | $39.08 | $38.37 | $39.00 | 0.6M |
| 2026-07-01 | $38.75 | $39.01 | $38.21 | $38.21 | 0.6M |
| 2026-06-30 | $38.46 | $38.87 | $38.07 | $38.50 | 0.8M |
| 2026-06-29 | $38.86 | $39.27 | $37.93 | $38.55 | 1.1M |
| 2026-06-26 | $38.89 | $39.73 | $38.65 | $39.14 | 3.4M |
| 2026-06-25 | $39.02 | $39.48 | $38.47 | $38.66 | 1.0M |
| 2026-06-24 | $38.80 | $39.10 | $38.48 | $38.87 | 0.9M |
| 2026-06-23 | $37.89 | $38.85 | $37.44 | $38.80 | 1.1M |
| 2026-06-22 | $39.19 | $39.57 | $37.80 | $37.86 | 1.1M |
| 2026-06-18 | $39.59 | $39.93 | $39.15 | $39.61 | 1.5M |
| 2026-06-17 | $40.31 | $40.63 | $39.25 | $39.31 | 1.0M |
| 2026-06-16 | $40.59 | $41.00 | $40.12 | $40.62 | 0.8M |
| 2026-06-15 | $40.74 | $40.99 | $40.29 | $40.52 | 0.7M |
| 2026-06-12 | $40.45 | $41.09 | $40.31 | $40.41 | 0.8M |
| 2026-06-11 | $41.58 | $41.92 | $40.41 | $40.46 | 1.4M |
| 2026-06-10 | $41.28 | $41.68 | $40.99 | $41.31 | 0.8M |
| 2026-06-09 | $41.05 | $41.41 | $40.47 | $41.19 | 1.0M |
| 2026-06-08 | $41.63 | $41.92 | $40.63 | $40.74 | 0.8M |
| 2026-06-05 | $41.58 | $41.89 | $40.94 | $41.31 | 0.6M |
| 2026-06-04 | $41.74 | $41.77 | $40.59 | $41.59 | 0.7M |
| 2026-06-03 | $41.14 | $41.74 | $40.61 | $41.33 | 1.6M |
| 2026-06-02 | $40.76 | $41.82 | $40.71 | $41.26 | 0.9M |
| 2026-06-01 | $41.22 | $42.05 | $40.91 | $41.00 | 1.0M |
| 2026-05-29 | $41.51 | $41.98 | $40.98 | $41.53 | 1.0M |
| 2026-05-28 | $41.35 | $42.35 | $41.25 | $42.07 | 0.9M |
| 2026-05-27 | $42.11 | $42.11 | $40.76 | $41.55 | 1.4M |
| 2026-05-26 | $42.56 | $42.79 | $41.35 | $42.00 | 1.4M |
| 2026-05-22 | $42.43 | $42.58 | $42.01 | $42.15 | 1.1M |
| 2026-05-21 | $41.48 | $42.82 | $41.21 | $42.15 | 1.3M |
| 2026-05-20 | $41.02 | $41.71 | $40.68 | $41.53 | 1.3M |
| 2026-05-19 | $40.78 | $41.31 | $40.26 | $40.92 | 1.2M |
| 2026-05-18 | $39.95 | $41.01 | $39.95 | $40.87 | 1.0M |
| 2026-05-15 | $39.63 | $40.33 | $39.10 | $39.66 | 1.2M |
| 2026-05-14 | $41.08 | $41.49 | $40.19 | $40.22 | 1.4M |
| 2026-05-13 | $40.53 | $40.79 | $39.77 | $40.61 | 1.0M |
| 2026-05-12 | $39.58 | $40.68 | $39.33 | $40.59 | 0.7M |
| 2026-05-11 | $39.05 | $39.88 | $39.00 | $39.52 | 1.1M |
| 2026-05-08 | $39.32 | $39.32 | $38.39 | $38.99 | 0.7M |
| 2026-05-07 | $39.59 | $39.67 | $38.91 | $39.14 | 1.0M |
| 2026-05-06 | $38.48 | $39.65 | $38.47 | $39.51 | 2.1M |
| 2026-05-05 | $37.00 | $38.12 | $37.00 | $38.00 | 1.1M |
| 2026-05-04 | $37.00 | $37.43 | $36.38 | $37.09 | 1.8M |
| 2026-05-01 | $37.14 | $37.70 | $36.43 | $37.41 | 2.2M |
| 2026-04-30 | $35.71 | $37.34 | $35.65 | $37.00 | 2.4M |
| 2026-04-29 | $40.20 | $40.20 | $34.18 | $35.49 | 5.9M |
| 2026-04-28 | $40.54 | $40.62 | $39.75 | $39.78 | 0.7M |
| 2026-04-27 | $41.16 | $41.55 | $40.37 | $40.54 | 1.0M |
| 2026-04-24 | $40.34 | $40.91 | $40.11 | $40.87 | 0.6M |
| 2026-04-23 | $40.20 | $40.64 | $40.16 | $40.40 | 0.5M |
| 2026-04-22 | $40.89 | $41.45 | $39.81 | $40.02 | 0.8M |
| 2026-04-21 | $41.68 | $41.97 | $40.68 | $40.77 | 0.7M |
| 2026-04-20 | $41.78 | $42.43 | $41.58 | $41.63 | 0.6M |
| 2026-04-17 | $41.99 | $42.29 | $41.61 | $41.96 | 0.6M |
| 2026-04-16 | $42.72 | $42.72 | $41.45 | $41.65 | 0.7M |
| 2026-04-15 | $42.42 | $42.87 | $42.42 | $42.51 | 0.8M |
| 2026-04-14 | $42.24 | $42.83 | $42.06 | $42.63 | 0.7M |
| 2026-04-13 | $41.82 | $42.23 | $41.38 | $42.22 | 0.8M |
| 2026-04-10 | $42.10 | $42.60 | $41.94 | $42.02 | 0.6M |
| 2026-04-09 | $41.53 | $42.21 | $41.16 | $42.06 | 0.9M |
| 2026-04-08 | $41.58 | $42.16 | $41.17 | $41.73 | 1.0M |
| 2026-04-07 | $40.41 | $40.72 | $40.18 | $40.64 | 1.2M |
| 2026-04-06 | $40.17 | $40.60 | $40.03 | $40.53 | 0.8M |
| 2026-04-02 | $39.11 | $40.25 | $38.92 | $40.17 | 0.7M |
| 2026-04-01 | $39.78 | $40.22 | $39.44 | $39.54 | 1.1M |
| 2026-03-31 | $38.83 | $39.54 | $38.43 | $39.52 | 1.3M |
| 2026-03-30 | $38.14 | $38.79 | $37.67 | $38.33 | 1.4M |
| 2026-03-27 | $38.41 | $38.53 | $37.56 | $37.76 | 2.2M |
| 2026-03-26 | $37.88 | $38.87 | $37.81 | $38.68 | 1.7M |
| 2026-03-25 | $38.41 | $38.83 | $37.97 | $38.25 | 1.9M |
| 2026-03-24 | $38.58 | $38.70 | $37.41 | $38.17 | 2.4M |
| 2026-03-23 | $40.92 | $41.04 | $38.73 | $38.86 | 2.1M |
| 2026-03-20 | $41.85 | $41.95 | $40.51 | $40.85 | 2.0M |
| 2026-03-19 | $41.00 | $42.71 | $40.76 | $41.45 | 1.9M |
| 2026-03-18 | $42.40 | $42.57 | $41.07 | $41.32 | 1.7M |
| 2026-03-17 | $46.73 | $46.88 | $42.83 | $42.89 | 1.6M |
| 2026-03-16 | $47.83 | $48.45 | $46.23 | $46.24 | 0.8M |
| 2026-03-13 | $47.21 | $47.61 | $46.70 | $46.82 | 0.7M |
| 2026-03-12 | $46.87 | $47.33 | $46.35 | $46.90 | 0.8M |
| 2026-03-11 | $46.71 | $47.99 | $46.62 | $47.58 | 0.6M |
| 2026-03-10 | $45.98 | $47.19 | $45.96 | $47.01 | 0.5M |
| 2026-03-09 | $45.91 | $46.37 | $45.18 | $46.21 | 0.6M |
| 2026-03-06 | $46.11 | $46.73 | $45.62 | $46.50 | 0.6M |
| 2026-03-05 | $48.23 | $48.30 | $46.76 | $47.05 | 0.8M |
| 2026-03-04 | $49.03 | $49.26 | $48.31 | $48.73 | 0.6M |
| 2026-03-03 | $48.31 | $49.08 | $47.63 | $48.91 | 1.2M |
| 2026-03-02 | $49.69 | $50.22 | $48.30 | $49.67 | 0.9M |
| 2026-02-27 | $49.46 | $50.29 | $48.98 | $49.88 | 0.7M |
| 2026-02-26 | $49.28 | $50.27 | $49.15 | $50.05 | 0.4M |
| 2026-02-25 | $49.01 | $49.37 | $48.65 | $49.29 | 0.5M |
| 2026-02-24 | $48.56 | $49.15 | $48.31 | $49.02 | 0.5M |
| 2026-02-23 | $47.80 | $48.78 | $47.57 | $48.30 | 0.5M |
| 2026-02-20 | $47.16 | $47.97 | $46.83 | $47.83 | 0.7M |
| 2026-02-19 | $48.10 | $48.26 | $46.96 | $47.07 | 0.8M |
| 2026-02-18 | $49.22 | $49.35 | $48.30 | $48.39 | 0.7M |
| 2026-02-17 | $49.59 | $50.10 | $48.92 | $49.26 | 0.7M |
| 2026-02-13 | $50.41 | $50.51 | $49.20 | $49.56 | 0.7M |
| 2026-02-12 | $51.36 | $51.72 | $50.06 | $50.08 | 0.7M |
| 2026-02-11 | $51.00 | $51.67 | $50.64 | $51.00 | 0.7M |
| 2026-02-10 | $49.95 | $50.87 | $49.95 | $50.58 | 0.6M |
| 2026-02-09 | $49.83 | $50.32 | $49.75 | $49.90 | 0.7M |
| 2026-02-06 | $49.70 | $50.43 | $49.23 | $50.01 | 0.7M |
| 2026-02-05 | $49.11 | $49.61 | $48.63 | $49.08 | 0.6M |
| 2026-02-04 | $49.12 | $49.70 | $48.72 | $49.13 | 0.6M |
| 2026-02-03 | $48.85 | $49.31 | $48.21 | $48.74 | 0.6M |
| 2026-02-02 | $47.85 | $48.91 | $47.85 | $48.81 | 0.9M |
| 2026-01-30 | $48.75 | $49.10 | $47.81 | $47.85 | 0.7M |
| 2026-01-29 | $46.73 | $49.06 | $46.17 | $48.77 | 1.5M |
| 2026-01-28 | $46.33 | $46.53 | $45.83 | $46.44 | 0.6M |
| 2026-01-27 | $45.34 | $46.25 | $45.26 | $46.09 | 0.6M |
| 2026-01-26 | $45.75 | $45.89 | $44.69 | $45.22 | 0.9M |
| 2026-01-23 | $45.20 | $45.56 | $44.89 | $45.55 | 0.5M |