Dark

BIPC
Brookfield Infrastructure Corporation Class A Exchangeable Subordinate Voting Shares
stock NYSE

At Close

Aug 15, 2025 3:59:54 PM EDT

38.71USD+0.467%(+0.18)609,212

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 14, 2025 8:30:30 AM EDT

40.00USD+3.815%(+1.47)0

After-hours

Aug 14, 2025 4:00:30 PM EDT

38.53USD-0.078%(-0.03)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-15	38.7500	38.9500	38.220000	38.7200	+0.493%	609,212	0.000%
2025-08-14	40.2000	40.2000	38.420000	38.5300	-4.202%	612,944	+0.493%
2025-08-13	40.5200	40.6700	39.880000	40.2200	-0.124%	738,334	-3.729%
2025-08-12	40.4650	40.6100	39.930000	40.2700	+0.025%	851,468	-3.849%
2025-08-11	39.9000	40.2900	39.720000	40.2600	+1.283%	438,832	-3.825%
2025-08-08	39.9000	39.9300	39.210000	39.7500	+0.076%	572,322	-2.591%
2025-08-07	39.8600	39.8600	39.270000	39.7200	+0.506%	639,868	-2.518%
2025-08-06	39.5550	39.7600	39.320000	39.5200	+0.051%	439,531	-2.024%
2025-08-05	39.1300	39.5800	38.740000	39.5000	+0.946%	639,553	-1.975%
2025-08-04	38.6700	39.4600	38.580000	39.1300	+1.821%	489,936	-1.048%
2025-08-01	38.8900	38.8900	38.110000	38.4300	-1.563%	835,516	+0.755%
2025-07-31	39.7700	40.9650	38.660000	39.0400	-4.126%	925,647	-0.820%
2025-07-30	41.6200	41.9299	40.460000	40.7200	-1.927%	877,071	-4.912%
2025-07-29	41.8500	42.0200	41.475000	41.5200	0.000%	535,255	-6.744%
2025-07-28	41.7200	41.7200	41.280100	41.5200	-0.503%	433,596	-6.744%
2025-07-25	41.6700	41.7850	41.310000	41.7300	+0.192%	393,219	-7.213%
2025-07-24	41.8200	42.1697	41.650000	41.6500	-0.928%	496,499	-7.035%
2025-07-23	41.6600	42.2000	41.637900	42.0400	+1.082%	552,416	-7.897%
2025-07-22	41.3400	41.6400	41.320000	41.5900	+0.702%	518,368	-6.901%
2025-07-21	41.5200	41.6600	41.200000	41.3000	-0.410%	343,362	-6.247%
2025-07-18	41.9900	41.9900	41.405000	41.4700	-0.742%	511,359	-6.631%
2025-07-17	42.0700	42.3600	41.720000	41.7800	-1.323%	420,651	-7.324%
2025-07-16	41.0500	42.4500	41.000000	42.3400	+3.168%	626,358	-8.550%
2025-07-15	41.0700	41.3015	40.705000	41.0400	+0.441%	452,978	-5.653%
2025-07-14	40.6600	41.5200	40.660000	40.8600	+0.098%	535,811	-5.237%
2025-07-11	41.1000	41.2500	40.440000	40.8200	-1.425%	539,762	-5.145%
2025-07-10	41.0100	41.8300	40.850000	41.4100	+0.291%	606,374	-6.496%
2025-07-09	41.6600	41.8000	41.120000	41.2900	-0.912%	634,623	-6.224%
2025-07-08	42.6100	42.6100	41.620000	41.6700	-1.326%	680,658	-7.079%
2025-07-07	43.0700	43.4100	42.070000	42.2300	-2.155%	681,130	-8.312%
2025-07-03	42.5300	43.3000	42.340000	43.1600	+1.673%	356,461	-10.287%
2025-07-02	42.1900	42.5500	41.785000	42.4500	+0.879%	561,078	-8.787%
2025-07-01	41.3700	42.4450	41.300000	42.0800	+1.154%	579,032	-7.985%
2025-06-30	41.8700	42.0000	41.300000	41.6000	-0.455%	946,173	-6.923%
2025-06-27	41.2100	42.0100	41.190000	41.7900	+1.137%	997,188	-7.346%
2025-06-26	41.1700	41.4400	40.940000	41.3200	+0.953%	490,345	-6.292%
2025-06-25	41.2500	41.3850	40.810000	40.9300	-1.540%	385,014	-5.399%
2025-06-24	41.8000	41.9200	41.415000	41.5700	+0.386%	359,854	-6.856%
2025-06-23	40.9300	41.6450	40.900000	41.4100	+1.570%	519,849	-6.496%
2025-06-20	40.7900	40.9100	40.260000	40.7700	+0.667%	621,950	-5.028%
2025-06-18	40.8900	41.0800	40.480000	40.5000	-0.905%	492,307	-4.395%
2025-06-17	41.2900	41.5800	40.750000	40.8700	-1.518%	462,379	-5.261%
2025-06-16	41.2950	41.9900	41.250000	41.5000	+1.121%	425,458	-6.699%
2025-06-13	41.6900	41.7800	41.010000	41.0400	-1.912%	457,119	-5.653%
2025-06-12	41.3200	41.8400	41.320000	41.8400	+0.698%	398,204	-7.457%
2025-06-11	41.4000	41.6300	40.890000	41.5500	+1.046%	476,999	-6.811%
2025-06-10	41.2000	41.5500	41.010000	41.1200	-0.049%	443,712	-5.837%
2025-06-09	40.7000	41.2800	40.410000	41.1400	+1.081%	693,117	-5.882%
2025-06-06	41.3100	41.5000	40.400000	40.7000	-0.562%	642,419	-4.865%
2025-06-05	40.6700	41.1000	40.470000	40.9300	+0.565%	609,406	-5.399%
2025-06-04	40.5100	40.7900	40.140000	40.7000	+0.098%	751,881	-4.865%
2025-06-03	39.8000	40.7000	39.680000	40.6600	+2.161%	596,811	-4.771%
2025-06-02	39.4600	39.8714	39.050000	39.8000	+0.581%	972,081	-2.714%
2025-05-30	39.1600	40.0000	38.915000	39.5700	+0.661%	1,419,544	-2.148%
2025-05-29	39.3100	39.3600	38.940000	39.3100	+0.640%	406,905	-1.501%
2025-05-28	39.1100	39.5000	38.880000	39.0600	-0.813%	969,363	-0.870%
2025-05-27	39.6900	39.8000	38.125000	39.3800	-0.304%	1,494,069	-1.676%
2025-05-23	38.9700	39.8800	38.620000	39.5000	+1.075%	736,991	-1.975%
2025-05-22	38.5000	39.2750	38.191100	39.0800	+0.566%	974,454	-0.921%
2025-05-21	39.0600	39.3500	38.725000	38.8600	-1.645%	585,120	-0.360%
2025-05-20	39.7400	40.0500	39.485000	39.5100	-1.077%	422,086	-1.999%
2025-05-19	39.1900	40.0082	39.100800	39.9400	+1.268%	453,104	-3.055%
2025-05-16	38.9400	39.4500	38.560000	39.4400	+1.362%	1,135,801	-1.826%
2025-05-15	38.9200	39.2700	38.570000	38.9100	+0.154%	1,248,178	-0.488%
2025-05-14	39.3600	39.5000	38.610000	38.8500	-1.296%	1,040,417	-0.335%
2025-05-13	39.1500	40.2650	39.100000	39.3600	+0.794%	1,463,974	-1.626%
2025-05-12	39.7100	39.9600	38.740000	39.0500	+0.541%	777,163	-0.845%
2025-05-09	38.9100	39.2400	38.470000	38.8400	+0.077%	487,004	-0.309%
2025-05-08	38.7700	39.1000	38.455000	38.8100	+0.440%	683,970	-0.232%
2025-05-07	38.0800	38.8000	38.080000	38.6400	+1.577%	682,496	+0.207%
2025-05-06	37.6300	38.2900	37.610000	38.0400	+0.688%	438,807	+1.788%
2025-05-05	37.9900	38.5400	37.710000	37.7800	-1.383%	459,439	+2.488%
2025-05-02	37.2900	38.3700	37.010000	38.3100	+3.709%	475,467	+1.070%
2025-05-01	37.3200	37.4700	36.560000	36.9400	-1.335%	588,864	+4.819%
2025-04-30	36.4300	37.5500	35.490000	37.4400	+2.183%	974,144	+3.419%
2025-04-29	36.5000	36.7700	35.885000	36.6400	+0.301%	742,280	+5.677%
2025-04-28	36.2900	36.7922	36.220000	36.5300	+0.302%	504,755	+5.995%
2025-04-25	36.0700	36.4200	35.900000	36.4200	+0.497%	417,723	+6.315%
2025-04-24	35.8900	36.4550	35.810000	36.2400	+0.975%	453,314	+6.843%
2025-04-23	36.2600	36.8200	35.730000	35.8900	+0.617%	538,796	+7.885%
2025-04-22	35.3900	36.1200	35.300000	35.6700	+2.177%	477,134	+8.551%
2025-04-21	35.0700	35.0700	34.380000	34.9100	-0.908%	660,168	+10.914%
2025-04-17	35.5400	36.1800	35.150000	35.2300	-0.816%	605,427	+9.906%
2025-04-16	35.6200	36.0300	35.120000	35.5200	-0.112%	506,149	+9.009%
2025-04-15	35.5200	35.9200	35.480000	35.5600	+0.282%	428,291	+8.886%
2025-04-14	35.0000	35.8400	34.720000	35.4600	+2.456%	627,876	+9.193%
2025-04-11	33.6500	34.9400	33.340000	34.6100	+2.185%	766,979	+11.875%
2025-04-10	34.9200	35.1800	32.621000	33.8700	-4.699%	1,011,251	+14.319%
2025-04-09	32.5000	35.7500	32.200000	35.5400	+8.585%	1,156,585	+8.948%
2025-04-08	34.5100	35.0600	32.300000	32.7300	-2.386%	1,171,677	+18.301%
2025-04-07	33.5300	35.2100	32.080000	33.5300	-2.924%	1,469,720	+15.479%
2025-04-04	35.7900	35.8750	34.270000	34.5400	-6.014%	1,027,980	+12.102%
2025-04-03	36.3400	37.1750	36.144500	36.7500	-1.869%	788,884	+5.361%
2025-04-02	36.9800	37.5100	36.720100	37.4500	+0.753%	426,233	+3.391%
2025-04-01	35.7700	37.3200	35.655000	37.1700	+2.708%	562,360	+4.170%
2025-03-31	35.6900	36.2950	35.570000	36.1900	+0.277%	618,726	+6.991%
2025-03-28	36.8400	37.0000	36.070000	36.0900	-1.903%	618,704	+7.287%
2025-03-27	36.3000	36.9450	35.950000	36.7900	+1.658%	657,323	+5.246%
2025-03-26	36.6100	36.9450	36.110000	36.1900	-0.659%	553,802	+6.991%
2025-03-25	36.3800	36.6400	35.690000	36.4300	+0.441%	635,380	+6.286%
2025-03-24	35.7000	36.5800	35.700000	36.2700	+2.574%	674,599	+6.755%
2025-03-21	35.3200	35.5300	34.920000	35.3600	-0.702%	939,703	+9.502%
2025-03-20	35.7400	36.2500	35.540000	35.6100	-1.221%	761,918	+8.734%
2025-03-19	35.4600	36.1800	35.210000	36.0500	+1.492%	774,879	+7.406%
2025-03-18	35.2700	35.5700	34.800000	35.5200	+0.709%	641,735	+9.009%
2025-03-17	34.5000	35.4600	34.500000	35.2700	+1.526%	703,104	+9.782%
2025-03-14	34.5200	34.8549	34.250000	34.7400	+1.520%	842,854	+11.457%
2025-03-13	36.5500	36.5600	34.220000	34.2200	-5.155%	766,379	+13.150%
2025-03-12	36.5100	36.5646	35.830000	36.0800	+0.445%	773,284	+7.317%
2025-03-11	36.3500	36.6200	35.625000	35.9200	-0.443%	1,060,700	+7.795%
2025-03-10	36.8500	37.0800	35.740000	36.0800	-3.271%	1,288,391	+7.317%
2025-03-07	37.3300	37.6850	36.320000	37.3000	-0.347%	970,813	+3.807%
2025-03-06	38.4400	38.7150	37.300000	37.4300	-4.344%	1,090,959	+3.446%
2025-03-05	39.7600	39.7600	38.430000	39.1300	+1.399%	816,061	-1.048%
2025-03-04	38.8400	39.1350	37.590100	38.5900	-1.606%	873,093	+0.337%
2025-03-03	39.9500	40.4325	38.990000	39.2200	-2.048%	505,776	-1.275%
2025-02-28	40.1600	40.5150	39.630000	40.0400	-0.348%	843,342	-3.297%
2025-02-27	40.5000	40.7000	39.775000	40.1800	-0.643%	434,551	-3.634%
2025-02-26	40.8200	41.2600	39.730000	40.4400	-1.414%	827,427	-4.253%
2025-02-25	42.4800	42.7200	40.930000	41.0200	-2.612%	681,887	-5.607%
2025-02-24	42.4500	42.4500	41.470000	42.1200	-0.402%	771,031	-8.072%
2025-02-21	42.9900	42.9900	42.110000	42.2900	-0.844%	514,115	-8.442%
2025-02-20	42.5500	42.8000	41.620000	42.6500	+0.141%	569,673	-9.215%
2025-02-19	42.1100	42.9400	41.870000	42.5900	-0.281%	785,890	-9.087%
2025-02-18	41.4300	42.7100	41.010500	42.7100	+3.339%	721,110	-9.342%
2025-02-14	42.3200	42.4995	41.100000	41.3300	-1.619%	590,106	-6.315%
2025-02-13	41.3800	42.0850	41.200000	42.0100	+2.488%	433,642	-7.831%
2025-02-12	39.7500	41.1400	39.750000	40.9900	+0.737%	449,982	-5.538%
2025-02-11	40.7100	41.0300	40.330000	40.6900	-1.046%	449,530	-4.841%
2025-02-10	41.6400	42.0600	40.780000	41.1200	-0.796%	490,402	-5.837%
2025-02-07	41.6200	42.0539	41.240000	41.4500	-0.289%	479,481	-6.586%
2025-02-06	42.0600	42.1850	41.270000	41.5700	-0.882%	453,467	-6.856%
2025-02-05	42.1500	42.4500	41.800000	41.9400	+0.383%	376,888	-7.678%
2025-02-04	41.4500	42.1000	41.000000	41.7800	+1.605%	374,490	-7.324%
2025-02-03	40.1300	41.3500	39.770000	41.1200	-1.438%	565,221	-5.837%
2025-01-31	41.8300	42.9300	41.330000	41.7200	-0.714%	517,211	-7.191%
2025-01-30	40.5000	42.2800	40.400000	42.0200	+4.398%	497,540	-7.853%
2025-01-29	40.8700	41.2850	39.930000	40.2500	-1.493%	533,133	-3.801%
2025-01-28	41.5000	41.7281	40.300000	40.8600	-1.920%	510,287	-5.237%
2025-01-27	42.7700	42.9900	40.800000	41.6600	-2.664%	618,314	-7.057%
2025-01-24	42.0400	43.2600	42.040000	42.8000	+1.254%	547,508	-9.533%
2025-01-23	41.3400	42.3800	41.230000	42.2700	+2.250%	538,347	-8.398%
2025-01-22	41.2900	41.4500	40.485000	41.3400	+0.608%	570,280	-6.338%
2025-01-21	40.2000	41.4350	40.070000	41.0900	+3.606%	455,384	-5.768%
2025-01-17	40.2200	40.4951	39.550000	39.6600	-0.825%	399,473	-2.370%
2025-01-16	39.6900	40.2900	39.360000	39.9900	+1.317%	378,836	-3.176%
2025-01-15	39.9900	40.2600	39.210000	39.4700	+0.025%	388,371	-1.900%
2025-01-14	38.3800	39.5000	38.380000	39.4600	+2.440%	356,746	-1.875%
2025-01-13	37.9200	38.5500	37.430000	38.5200	+1.262%	341,283	+0.519%
2025-01-10	39.3400	39.4500	37.660000	38.0400	-5.888%	530,686	+1.788%
2025-01-08	40.3500	41.5500	40.205000	40.4200	-0.810%	752,981	-4.206%
2025-01-07	39.4700	40.8800	39.080000	40.7500	+2.956%	723,101	-4.982%
2025-01-06	39.2900	39.9252	38.816500	39.5800	+0.584%	453,622	-2.173%
2025-01-03	39.9100	40.0400	38.725000	39.3500	-1.106%	459,688	-1.601%
2025-01-02	40.2500	40.5750	39.380000	39.7900	-0.550%	452,202	-2.689%
2024-12-31	39.9300	40.5400	39.600000	40.0100	+0.477%	446,151	-3.224%
2024-12-30	38.4100	40.2600	38.020000	39.8200	+4.241%	479,567	-2.762%
2024-12-27	38.6000	39.0400	38.050000	38.2000	-2.202%	625,474	+1.361%
2024-12-26	38.3900	39.4350	38.307400	39.0600	+1.402%	385,707	-0.870%
2024-12-24	38.4200	38.6000	38.000000	38.5200	+0.417%	218,363	+0.519%
2024-12-23	37.4600	38.4200	37.280000	38.3600	+1.670%	421,844	+0.938%
2024-12-20	36.1000	37.8000	35.950000	37.7300	+3.285%	811,514	+2.624%
2024-12-19	36.8600	37.2800	36.465000	36.5300	-0.382%	685,389	+5.995%
2024-12-18	39.1900	39.3394	36.520000	36.6700	-6.834%	911,018	+5.590%
2024-12-17	39.5700	39.8800	39.020000	39.3600	-1.254%	523,864	-1.626%
2024-12-16	40.7100	40.7100	39.840000	39.8600	-1.895%	342,849	-2.860%
2024-12-13	41.3500	41.6300	40.540000	40.6300	-1.978%	409,582	-4.701%
2024-12-12	42.0000	42.1000	41.305000	41.4500	-1.637%	356,221	-6.586%
2024-12-11	42.5700	42.9100	42.035000	42.1400	-0.894%	385,641	-8.116%
2024-12-10	42.4300	42.8550	41.740000	42.5200	-0.094%	329,503	-8.937%
2024-12-09	43.0100	43.3600	42.480000	42.5600	-0.561%	342,974	-9.023%
2024-12-06	43.5300	43.8100	42.610000	42.8000	-1.745%	359,315	-9.533%
2024-12-05	43.5300	43.9700	43.350000	43.5600	-0.206%	262,162	-11.111%
2024-12-04	44.2000	44.4400	43.380000	43.6500	-0.953%	395,493	-11.294%
2024-12-03	44.7100	45.0200	43.860000	44.0700	-1.077%	305,297	-12.140%
2024-12-02	44.7000	45.0700	44.010000	44.5500	-0.757%	360,513	-13.086%
2024-11-29	44.7000	44.9200	44.420000	44.8900	-0.067%	270,996	-13.745%
2024-11-27	44.5400	45.2900	44.540000	44.9200	+1.285%	366,592	-13.802%
2024-11-26	44.5000	44.5350	44.027900	44.3500	-1.071%	319,448	-12.694%
2024-11-25	44.3600	45.0400	44.210000	44.8300	+1.563%	492,174	-13.629%
2024-11-22	44.2400	44.3800	43.660000	44.1400	-0.158%	397,123	-12.279%
2024-11-21	43.8200	44.2900	43.380000	44.2100	+1.819%	504,231	-12.418%
2024-11-20	42.6100	43.4300	42.320000	43.4200	+1.307%	431,830	-10.825%
2024-11-19	43.1200	43.1200	41.520000	42.8600	-1.244%	546,820	-9.659%
2024-11-18	43.2600	44.5400	43.220000	43.4000	+0.579%	586,343	-10.783%
2024-11-15	42.9200	43.1800	42.445000	43.1500	+1.577%	472,958	-10.267%
2024-11-14	42.8500	43.1735	42.310000	42.4800	-0.141%	402,364	-8.851%
2024-11-13	43.5400	43.5400	42.510000	42.5400	-2.297%	495,455	-8.980%
2024-11-12	43.5700	43.7100	42.850000	43.5400	-0.115%	524,629	-11.070%
2024-11-11	42.9700	43.8700	42.970000	43.5900	+1.846%	447,610	-11.172%
2024-11-08	42.6000	43.0600	42.328000	42.8000	+0.469%	335,108	-9.533%
2024-11-07	42.9700	44.2600	42.500000	42.6000	-0.861%	444,521	-9.108%
2024-11-06	42.5400	43.2500	41.810000	42.9700	+3.918%	782,968	-9.891%
2024-11-05	40.5800	41.4650	40.580000	41.3500	+1.224%	386,773	-6.360%
2024-11-04	40.8700	41.5300	40.605000	40.8500	-0.536%	304,472	-5.214%
2024-11-01	41.2800	41.4358	40.800000	41.0700	-0.024%	457,149	-5.722%
2024-10-31	42.5300	42.7850	41.055000	41.0800	-3.884%	624,868	-5.745%
2024-10-30	43.1500	43.6300	42.710000	42.7400	-1.589%	316,659	-9.406%
2024-10-29	43.6900	43.6900	43.050000	43.4300	-0.980%	358,953	-10.845%
2024-10-28	43.6900	44.1350	43.530000	43.8600	+1.457%	292,727	-11.719%
2024-10-25	43.8200	43.9700	43.100000	43.2300	-0.780%	222,830	-10.433%
2024-10-24	43.5000	43.6900	43.078100	43.5700	+0.092%	182,785	-11.132%
2024-10-23	43.6500	43.8900	43.130000	43.5300	-0.775%	297,033	-11.050%
2024-10-22	43.1400	43.8900	42.870000	43.8700	+1.457%	306,550	-11.739%
2024-10-21	43.6400	43.7300	43.170000	43.2400	-0.894%	277,281	-10.453%
2024-10-18	44.0000	44.0300	43.275000	43.6300	-0.229%	391,035	-11.254%
2024-10-17	43.0800	43.7600	42.845000	43.7300	+1.698%	307,725	-11.457%
2024-10-16	42.3400	43.1900	42.080000	43.0000	+2.650%	398,492	-9.953%
2024-10-15	41.8300	42.2700	41.710000	41.8900	-0.593%	306,314	-7.567%
2024-10-14	41.4600	42.3600	41.283200	42.1400	+2.034%	290,507	-8.116%
2024-10-11	40.9300	41.4500	40.880000	41.3000	+0.560%	198,021	-6.247%
2024-10-10	41.1300	41.3900	40.760000	41.0700	-1.250%	326,670	-5.722%
2024-10-09	41.1900	41.9800	41.190000	41.5900	+0.338%	188,314	-6.901%
2024-10-08	41.5400	41.7600	41.100000	41.4500	-0.432%	258,705	-6.586%
2024-10-07	41.8700	41.9250	40.910000	41.6300	-0.881%	378,372	-6.990%
2024-10-04	41.7100	42.0700	41.540000	42.0000	+1.229%	346,198	-7.810%
2024-10-03	41.7000	41.7700	41.170000	41.4900	-1.002%	438,888	-6.676%
2024-10-02	42.5100	42.9200	41.750000	41.9100	-1.919%	682,798	-7.612%
2024-10-01	43.4700	43.4700	42.250000	42.7300	-1.612%	385,211	-9.385%
2024-09-30	43.3200	43.5000	42.919688	43.4300	+0.092%	373,354	-10.845%
2024-09-27	43.3500	43.7400	43.160000	43.3900	+0.884%	554,319	-10.763%
2024-09-26	43.1500	43.9000	42.680000	43.0100	+1.176%	475,863	-9.974%
2024-09-25	42.8400	43.0700	42.320000	42.5100	-0.631%	322,560	-8.916%
2024-09-24	42.5100	42.8900	42.300000	42.7800	+1.135%	286,962	-9.490%
2024-09-23	42.5000	42.7800	42.070000	42.3000	-0.353%	263,284	-8.463%
2024-09-20	42.1500	42.7200	41.944200	42.4500	+0.307%	1,007,652	-8.787%
2024-09-19	42.3700	42.5100	41.510000	42.3200	+2.124%	412,279	-8.507%
2024-09-18	41.7600	41.9800	41.160000	41.4400	-0.241%	440,986	-6.564%
2024-09-17	42.4600	42.4600	41.415000	41.5400	-1.354%	325,102	-6.789%
2024-09-16	41.9800	42.2600	41.620000	42.1100	+0.959%	314,539	-8.050%
2024-09-13	41.9700	42.3400	41.430000	41.7100	+1.066%	425,924	-7.169%
2024-09-12	40.6600	41.5400	40.530000	41.2700	+2.280%	659,469	-6.179%
2024-09-11	40.2100	40.6050	39.540000	40.3500	+0.149%	541,822	-4.040%
2024-09-10	39.7000	40.3250	39.560000	40.2900	+1.614%	393,726	-3.897%
2024-09-09	39.8500	40.1700	39.630000	39.6500	+0.076%	389,225	-2.346%
2024-09-06	40.7300	40.9231	39.300000	39.6200	-2.558%	316,001	-2.272%
2024-09-05	40.6800	41.1682	40.330000	40.6600	+0.893%	668,002	-4.771%
2024-09-04	39.0000	40.4700	38.850000	40.3000	+3.307%	410,293	-3.921%
2024-09-03	40.5500	40.5600	38.730000	39.0100	-4.152%	519,432	-0.743%
2024-08-30	40.6100	40.7900	39.870000	40.7000	+0.049%	363,331	-4.865%
2024-08-29	40.6500	40.9000	40.320000	40.6800	+0.868%	270,517	-4.818%
2024-08-28	40.8100	41.0000	39.964800	40.3300	-1.297%	278,473	-3.992%
2024-08-27	40.7500	41.1700	40.520000	40.8600	-0.049%	359,160	-5.237%
2024-08-26	41.0000	41.5800	40.850000	40.8800	-0.438%	438,099	-5.284%
2024-08-23	39.9000	41.3100	39.600000	41.0600	+4.187%	782,052	-5.699%
2024-08-22	39.1200	39.7100	39.070000	39.4100	+0.536%	292,520	-1.751%
2024-08-21	39.4500	39.6700	39.075000	39.2000	+0.513%	301,146	-1.224%
2024-08-20	39.2200	39.3750	38.680000	39.0000	-0.612%	339,113	-0.718%
2024-08-19	38.7000	39.3600	38.660000	39.2400	+1.922%	324,266	-1.325%
2024-08-16	38.0600	38.5700	37.800000	38.5000	+0.970%	299,334	+0.571%
2024-08-15	38.2700	38.8300	38.025000	38.1300	+1.491%	499,466	+1.547%
2024-08-14	37.1700	37.7300	36.845000	37.5700	+0.859%	278,636	+3.061%
2024-08-13	37.0300	37.5300	36.789900	37.2500	+1.526%	355,700	+3.946%
2024-08-12	37.2600	37.4900	36.565000	36.6900	-1.583%	313,078	+5.533%
2024-08-09	36.7200	37.3400	35.890000	37.2800	+1.608%	493,529	+3.863%
2024-08-08	36.6800	37.3200	36.440000	36.6900	+0.880%	450,884	+5.533%
2024-08-07	37.4900	37.6800	36.090000	36.3700	-1.623%	505,013	+6.461%
2024-08-06	36.7500	37.5500	36.480000	36.9700	+0.571%	475,810	+4.734%
2024-08-05	36.1000	37.5200	35.695000	36.7600	-2.905%	468,266	+5.332%
2024-08-02	37.4100	38.3400	37.410000	37.8600	-1.841%	514,012	+2.272%
2024-08-01	39.4300	40.3800	37.910000	38.5700	-0.848%	594,795	+0.389%
2024-07-31	38.7800	39.8400	38.390000	38.9000	+0.987%	633,649	-0.463%
2024-07-30	38.2700	38.7000	37.870000	38.5200	+0.917%	462,605	+0.519%
2024-07-29	38.6400	38.7850	37.875000	38.1700	-1.471%	297,991	+1.441%
2024-07-26	38.8500	39.1600	38.550000	38.7400	+1.070%	396,785	-0.052%
2024-07-25	37.9500	38.7950	37.640000	38.3300	+1.188%	458,215	+1.017%
2024-07-24	38.4100	38.9100	37.690000	37.8800	-1.713%	474,793	+2.218%
2024-07-23	38.2200	39.2700	38.060000	38.5400	+0.417%	452,305	+0.467%
2024-07-22	38.3000	38.7000	37.870000	38.3800	+0.761%	656,655	+0.886%
2024-07-19	38.3700	38.6100	37.610000	38.0900	-0.988%	353,839	+1.654%
2024-07-18	38.7000	39.4600	38.320000	38.4700	-1.787%	476,042	+0.650%
2024-07-17	38.2600	39.2300	38.250000	39.1700	+2.138%	727,699	-1.149%
2024-07-16	37.3700	38.4800	37.280000	38.3500	+2.981%	734,932	+0.965%
2024-07-15	36.1000	37.2800	35.870000	37.2400	+2.901%	690,738	+3.974%
2024-07-12	36.1600	36.5500	36.010000	36.1900	+1.005%	527,462	+6.991%
2024-07-11	35.5100	36.2700	35.360000	35.8300	+2.342%	657,721	+8.066%
2024-07-10	34.0900	35.3700	34.000000	35.0100	+3.427%	461,965	+10.597%
2024-07-09	34.2400	34.2400	33.780000	33.8500	-1.312%	374,754	+14.387%
2024-07-08	34.1800	34.4200	33.911900	34.3000	+1.329%	304,287	+12.886%
2024-07-05	34.1800	34.4700	33.840000	33.8500	-0.236%	326,029	+14.387%
2024-07-03	34.0500	34.7999	33.910000	33.9300	+0.504%	261,408	+14.117%
2024-07-02	33.1500	33.9800	33.075000	33.7600	+2.148%	442,144	+14.692%
2024-07-01	33.8100	33.9800	32.820000	33.0500	-1.812%	356,900	+17.156%
2024-06-28	33.9800	34.1000	33.410000	33.6600	-0.473%	1,521,937	+15.033%
2024-06-27	33.3700	33.9900	33.140000	33.8200	+1.318%	339,350	+14.488%
2024-06-26	33.1200	33.6998	32.830000	33.3800	-0.239%	428,783	+15.998%
2024-06-25	33.4100	33.6200	33.100000	33.4600	-0.119%	396,571	+15.720%
2024-06-24	33.9700	34.5100	33.480000	33.5000	-0.711%	598,297	+15.582%
2024-06-21	34.3400	34.4300	33.690000	33.7400	-1.027%	862,563	+14.760%
2024-06-20	33.1100	34.2000	33.110000	34.0900	+2.311%	537,989	+13.582%
2024-06-18	33.4300	33.8200	33.060000	33.3200	-0.656%	520,505	+16.206%
2024-06-17	33.4200	33.6600	32.830000	33.5400	-0.416%	401,452	+15.444%
2024-06-14	33.5900	33.7900	33.155000	33.6800	-0.854%	361,674	+14.964%
2024-06-13	34.1600	34.2626	33.530000	33.9700	-0.410%	573,212	+13.983%
2024-06-12	33.9700	34.9100	33.760000	34.1100	+3.238%	570,303	+13.515%
2024-06-11	32.8000	33.3800	32.710000	33.0400	-0.272%	355,889	+17.191%
2024-06-10	33.0700	33.7000	32.970000	33.1300	-0.868%	315,785	+16.873%
2024-06-07	34.0900	34.1000	33.240000	33.4200	-3.883%	569,705	+15.859%
2024-06-06	34.7700	34.9900	34.470000	34.7700	+0.202%	483,480	+11.360%
2024-06-05	34.3200	34.8600	34.180000	34.7000	+1.492%	445,884	+11.585%
2024-06-04	33.8100	34.3200	33.707000	34.1900	0.000%	270,355	+13.249%
2024-06-03	34.6900	34.8400	33.740000	34.1900	-0.755%	407,722	+13.249%
2024-05-31	34.0200	34.5800	33.935000	34.4500	+0.702%	380,738	+12.395%
2024-05-30	34.2600	34.8900	34.090000	34.2100	-0.029%	548,572	+13.183%
2024-05-29	34.8400	34.9999	34.020000	34.2200	-3.197%	527,780	+13.150%
2024-05-28	35.7600	36.0100	35.060000	35.3500	-0.535%	362,973	+9.533%
2024-05-24	35.2500	35.6300	34.750000	35.5400	+1.543%	443,826	+8.948%
2024-05-23	35.7900	35.8400	34.680000	35.0000	-2.125%	1,633,605	+10.629%
2024-05-22	35.2000	35.8300	35.070000	35.7600	+0.846%	657,483	+8.277%
2024-05-21	35.2200	35.4600	35.030000	35.4600	+0.283%	780,595	+9.193%
2024-05-20	35.4800	35.9600	35.350000	35.3600	-0.590%	404,903	+9.502%
2024-05-17	35.0200	35.6200	34.635000	35.5700	+1.832%	490,367	+8.856%
2024-05-16	34.6000	34.9500	34.480000	34.9300	+1.041%	499,471	+10.850%
2024-05-15	34.4100	35.0800	34.010000	34.5700	+1.736%	694,843	+12.005%
2024-05-14	35.0500	35.0500	33.880000	33.9800	-1.106%	384,440	+13.949%
2024-05-13	35.0100	35.0600	34.250000	34.3600	-1.065%	393,587	+12.689%
2024-05-10	34.9900	35.4000	34.335000	34.7300	-0.686%	362,288	+11.489%
2024-05-09	34.2100	35.0400	34.090000	34.9700	+2.341%	469,082	+10.723%
2024-05-08	33.7100	34.4700	33.520000	34.1700	+0.707%	567,103	+13.316%
2024-05-07	33.9000	34.1800	33.590000	33.9300	+0.355%	689,267	+14.117%
2024-05-06	33.7600	34.1400	33.510000	33.8100	+1.349%	540,767	+14.522%
2024-05-03	33.1800	33.6200	33.000000	33.3600	+2.520%	615,337	+16.067%
2024-05-02	31.6000	32.6500	31.280000	32.5400	+4.195%	674,639	+18.992%
2024-05-01	30.8000	31.8800	29.300000	31.2300	+2.494%	1,354,412	+23.983%
2024-04-30	30.8200	31.0400	30.410000	30.4700	-2.214%	761,884	+27.076%
2024-04-29	31.4700	31.6400	30.940000	31.1600	-0.447%	429,787	+24.262%
2024-04-26	31.7000	31.7646	31.150000	31.3000	-1.043%	327,171	+23.706%
2024-04-25	31.5000	31.6900	30.990000	31.6300	-0.472%	551,734	+22.415%
2024-04-24	31.6000	31.8281	31.200000	31.7800	+0.316%	455,804	+21.838%
2024-04-23	31.3000	32.0600	31.300000	31.6800	+1.214%	531,376	+22.222%
2024-04-22	30.8800	31.8100	30.740000	31.3000	+1.393%	551,391	+23.706%
2024-04-19	29.7900	30.9650	29.790000	30.8700	+3.210%	745,688	+25.429%
2024-04-18	29.7200	30.1000	29.430000	29.9100	+0.843%	790,115	+29.455%
2024-04-17	29.1100	30.0600	28.920000	29.6600	+2.630%	1,133,224	+30.546%
2024-04-16	29.1400	29.2400	28.472500	28.9000	-1.600%	1,343,779	+33.979%
2024-04-15	30.0300	30.3000	29.090000	29.3700	-2.295%	1,222,053	+31.835%
2024-04-12	30.7100	30.9500	29.880000	30.0600	-2.938%	869,848	+28.809%
2024-04-11	31.7800	31.9250	30.950000	30.9700	-2.334%	1,587,386	+25.024%
2024-04-10	32.7000	32.9900	31.460000	31.7100	-5.484%	952,405	+22.107%
2024-04-09	33.7300	34.0100	33.370000	33.5500	+0.419%	380,956	+15.410%
2024-04-08	33.8400	33.9300	33.130000	33.4100	-0.772%	558,478	+15.893%
2024-04-05	32.8000	33.7200	32.640000	33.6700	+1.969%	587,290	+14.999%
2024-04-04	33.9600	34.0500	33.010000	33.0200	-1.403%	514,984	+17.262%
2024-04-03	34.4700	34.8900	33.300000	33.4900	-3.764%	976,337	+15.617%
2024-04-02	35.2000	35.3000	34.180000	34.8000	-2.384%	684,777	+11.264%
2024-04-01	36.0500	36.0800	35.280000	35.6500	-1.082%	333,471	+8.612%
2024-03-28	35.1900	36.3100	35.100000	36.0400	+2.415%	900,661	+7.436%
2024-03-27	34.5400	35.3500	34.305000	35.1900	+2.805%	384,995	+10.031%
2024-03-26	34.4200	34.9000	34.054100	34.2300	+0.264%	332,035	+13.117%
2024-03-25	34.3000	34.4000	33.940000	34.1400	-0.146%	336,575	+13.415%
2024-03-22	34.6000	34.6900	33.930000	34.1900	-0.784%	401,514	+13.249%
2024-03-21	34.5600	35.0000	34.120000	34.4600	+0.116%	487,611	+12.362%
2024-03-20	33.4200	34.6600	33.420000	34.4200	+2.258%	688,239	+12.493%
2024-03-19	33.1600	34.0700	32.920000	33.6600	+1.081%	366,693	+15.033%
2024-03-18	33.7800	33.8000	33.250000	33.3000	-1.741%	410,124	+16.276%
2024-03-15	33.0700	34.2400	32.980000	33.8900	+2.418%	1,023,994	+14.252%
2024-03-14	34.0000	34.1800	32.840000	33.0900	-3.076%	1,023,168	+17.014%
2024-03-13	34.1600	34.7000	34.000000	34.1400	0.000%	463,307	+13.415%
2024-03-12	34.5000	35.0000	34.030000	34.1400	-1.529%	360,448	+13.415%
2024-03-11	35.1200	35.4200	34.100000	34.6700	-1.673%	423,305	+11.682%
2024-03-08	34.7500	35.7200	34.740000	35.2600	+1.555%	443,354	+9.813%
2024-03-07	35.1000	35.2150	34.335000	34.7200	+0.347%	477,369	+11.521%
2024-03-06	34.9000	35.0000	33.885000	34.6000	+0.933%	383,488	+11.908%
2024-03-05	34.1800	34.3200	33.673600	34.2800	+1.151%	514,251	+12.952%
2024-03-04	33.7800	34.3000	33.200000	33.8900	+0.237%	325,969	+14.252%
2024-03-01	33.1800	33.9100	32.510000	33.8100	+1.929%	356,494	+14.522%
2024-02-29	33.1600	34.0700	32.735000	33.1700	+1.624%	540,799	+16.732%
2024-02-28	33.0100	33.1600	32.610000	32.6400	-2.654%	410,088	+18.627%
2024-02-27	34.6000	34.8800	33.500000	33.5300	-2.529%	499,569	+15.479%
2024-02-26	35.5400	35.5400	34.140000	34.4000	-3.560%	464,912	+12.558%

.dark-mode .s9vHbD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .s9vHbD{ color: #333333; background-color: white; border: 2px solid #333333; }BIPCBrookfield Infrastructure Corporation Class A Exchangeable Subordinate Voting Sharesstock NYSE

BIPC
Brookfield Infrastructure Corporation Class A Exchangeable Subordinate Voting Shares
stock NYSE