Dark

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

At Close

Oct 2, 2026 3:59:59 PM EDT

36.66USD+2.060%(+0.74)1,150,653

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 2, 2026 9:12:30 AM EDT

36.50USD+1.615%(+0.58)700

After-hours

Oct 2, 2026 4:10:30 PM EDT

36.65USD-0.027%(-0.01)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	36.3600	37.0250	36.1900	36.6500	+2.032%	1,150,653	0.000%
2026-10-01	35.3700	36.0500	35.3300	35.9200	+0.871%	1,249,241	+2.032%
2026-09-30	35.9200	36.0100	35.4400	35.6100	-0.224%	1,178,350	+2.921%
2026-09-29	34.8000	35.6900	34.5700	35.6900	+2.001%	1,052,177	+2.690%
2026-09-28	34.9000	35.2500	34.6000	34.9900	+0.086%	1,083,270	+4.744%
2026-09-25	34.6800	35.1000	34.5000	34.9600	+1.245%	845,764	+4.834%
2026-09-24	35.4500	35.7000	34.4000	34.5300	-2.678%	1,282,971	+6.140%
2026-09-23	35.7500	35.8350	35.3550	35.4800	-1.472%	852,366	+3.298%
2026-09-22	36.1800	36.5800	35.8800	36.0100	-0.387%	1,273,438	+1.777%
2026-09-21	36.3700	36.4600	36.0675	36.1500	-0.660%	881,505	+1.383%
2026-09-18	36.0800	36.4300	35.5400	36.3900	+0.664%	1,551,517	+0.714%
2026-09-17	35.9700	36.4900	35.6600	36.1500	+1.261%	972,821	+1.383%
2026-09-16	35.5750	36.1700	35.3550	35.7000	+1.420%	1,201,505	+2.661%
2026-09-15	35.9000	36.1700	35.1900	35.2000	-1.731%	1,545,555	+4.119%
2026-09-14	36.9500	36.9700	35.1000	35.8200	-3.215%	1,856,851	+2.317%
2026-09-11	37.1400	37.3300	36.7400	37.0100	+1.010%	996,443	-0.973%
2026-09-10	36.7100	37.0800	36.5200	36.6400	-1.293%	1,456,702	+0.027%
2026-09-09	37.6900	37.8000	36.6746	37.1200	-1.013%	935,546	-1.266%
2026-09-08	37.3900	37.9500	37.1654	37.5000	+0.402%	1,296,288	-2.267%
2026-09-04	36.7800	37.4500	36.7700	37.3500	+0.295%	956,836	-1.874%
2026-09-03	36.8600	37.2600	36.2000	37.2400	+1.721%	1,480,648	-1.584%
2026-09-02	37.5800	37.6700	36.5800	36.6100	-2.086%	1,437,685	+0.109%
2026-09-01	38.1400	38.1600	36.6500	37.3900	-2.172%	1,636,249	-1.979%
2026-08-31	38.4400	38.5200	37.8100	38.2200	-1.061%	750,228	-4.108%
2026-08-28	39.6400	39.7500	38.6150	38.6300	-1.905%	2,147,641	-5.126%
2026-08-27	39.4700	39.6515	39.1500	39.3800	-0.505%	957,709	-6.932%
2026-08-26	39.5900	39.7750	39.3500	39.5800	-0.126%	1,174,497	-7.403%
2026-08-25	39.2800	40.0100	39.1400	39.6300	+1.045%	813,980	-7.520%
2026-08-24	39.5000	39.5000	38.9600	39.2200	-0.834%	637,088	-6.553%
2026-08-21	39.9600	40.3100	39.3600	39.5500	-0.126%	644,377	-7.332%
2026-08-20	40.0700	40.3850	39.4200	39.6000	-1.173%	566,913	-7.449%
2026-08-19	39.3300	40.1200	39.3025	40.0700	+2.744%	588,419	-8.535%
2026-08-18	39.9100	39.9100	38.9800	39.0000	-1.266%	756,565	-6.026%
2026-08-17	40.2800	40.3800	39.4300	39.5000	-2.324%	642,544	-7.215%
2026-08-14	40.5400	40.8500	40.1600	40.4400	-0.663%	584,898	-9.372%
2026-08-13	40.2600	40.8200	40.0800	40.7100	+1.471%	734,538	-9.973%
2026-08-12	40.2200	40.8100	40.0000	40.1200	+0.350%	1,099,632	-8.649%
2026-08-11	38.5400	40.3700	38.4700	39.9800	+4.441%	1,203,321	-8.329%
2026-08-10	39.3500	39.3600	38.1850	38.2800	-2.990%	1,798,050	-4.258%
2026-08-07	39.7900	40.2600	39.0400	39.4600	-0.429%	1,049,637	-7.121%
2026-08-06	40.2800	40.4250	39.4200	39.6300	-1.271%	1,472,377	-7.520%
2026-08-05	40.5000	40.5000	39.5200	40.1400	-0.594%	1,602,355	-8.695%
2026-08-04	40.2700	40.6700	39.6500	40.3800	-0.074%	1,317,963	-9.237%
2026-08-03	42.0600	42.3900	40.3800	40.4100	-4.468%	817,083	-9.305%
2026-07-31	42.0000	45.2300	41.9000	42.3000	-0.681%	1,581,041	-13.357%
2026-07-30	43.4600	44.6800	42.5300	42.5900	-1.480%	1,168,261	-13.947%
2026-07-29	42.6400	43.3950	42.3550	43.2300	+1.670%	1,599,722	-15.221%
2026-07-28	41.2200	42.6100	40.9550	42.5200	+3.986%	928,812	-13.805%
2026-07-27	41.8700	41.8700	40.5100	40.8900	-1.612%	878,038	-10.369%
2026-07-24	42.0000	42.2600	41.1950	41.5600	-0.120%	889,942	-11.814%
2026-07-23	40.1000	41.7100	40.0300	41.6100	+2.110%	2,208,739	-11.920%
2026-07-22	40.8600	41.1800	40.3500	40.7500	-0.586%	2,630,250	-10.061%
2026-07-21	40.9500	41.0900	40.4950	40.9900	+1.085%	577,971	-10.588%
2026-07-20	40.6100	41.0200	40.1600	40.5500	-0.074%	523,104	-9.618%
2026-07-17	40.1900	40.6600	40.1800	40.5800	+0.173%	700,227	-9.685%
2026-07-16	40.4000	40.8200	40.2300	40.5100	+0.223%	512,256	-9.529%
2026-07-15	40.2300	40.9950	39.9900	40.4200	+1.788%	614,219	-9.327%
2026-07-14	39.6300	40.0200	39.5400	39.7100	+0.812%	535,229	-7.706%
2026-07-13	39.7100	39.9681	39.3500	39.3900	-0.405%	532,238	-6.956%
2026-07-10	39.3000	39.8500	39.3000	39.5500	+0.944%	578,468	-7.332%
2026-07-09	39.5700	39.9500	39.0700	39.1800	-0.533%	538,715	-6.457%
2026-07-08	38.7600	39.4600	38.5700	39.3900	+0.948%	796,670	-6.956%
2026-07-07	39.6200	39.7850	39.0000	39.0200	-0.889%	582,620	-6.074%
2026-07-06	39.0900	39.5700	38.9400	39.3700	+0.949%	763,258	-6.909%
2026-07-02	38.4700	39.0800	38.3701	39.0000	+2.068%	647,693	-6.026%
2026-07-01	38.7500	39.0050	38.2100	38.2100	-0.753%	591,953	-4.083%
2026-06-30	38.4600	38.8700	38.0701	38.5000	-0.130%	781,168	-4.805%
2026-06-29	38.8600	39.2700	37.9300	38.5500	-1.507%	1,088,691	-4.929%
2026-06-26	38.8900	39.7300	38.6500	39.1400	+1.242%	3,362,545	-6.362%
2026-06-25	39.0200	39.4800	38.4700	38.6600	-0.540%	1,031,986	-5.199%
2026-06-24	38.8000	39.0950	38.4800	38.8700	+0.180%	915,567	-5.711%
2026-06-23	37.8900	38.8500	37.4350	38.8000	+2.483%	1,089,384	-5.541%
2026-06-22	39.1900	39.5700	37.8000	37.8600	-4.418%	1,096,882	-3.196%
2026-06-18	39.5900	39.9300	39.1500	39.6100	+0.763%	1,496,888	-7.473%
2026-06-17	40.3100	40.6299	39.2500	39.3100	-3.225%	975,026	-6.767%
2026-06-16	40.5900	41.0000	40.1250	40.6200	+0.247%	843,932	-9.774%
2026-06-15	40.7400	40.9900	40.2900	40.5200	+0.272%	658,772	-9.551%
2026-06-12	40.4500	41.0900	40.3100	40.4100	-0.124%	826,112	-9.305%
2026-06-11	41.5800	41.9150	40.4100	40.4600	-2.058%	1,374,566	-9.417%
2026-06-10	41.2800	41.6800	40.9900	41.3100	+0.291%	828,082	-11.281%
2026-06-09	41.0500	41.4100	40.4700	41.1900	+1.105%	1,029,057	-11.022%
2026-06-08	41.6300	41.9250	40.6300	40.7400	-1.380%	780,107	-10.039%
2026-06-05	41.5800	41.8900	40.9400	41.3100	-0.673%	602,915	-11.281%
2026-06-04	41.7400	41.7700	40.5900	41.5900	+0.629%	734,781	-11.878%
2026-06-03	41.1400	41.7400	40.6100	41.3300	+0.170%	1,569,086	-11.323%
2026-06-02	40.7600	41.8200	40.7100	41.2600	+0.634%	860,523	-11.173%
2026-06-01	41.2200	42.0500	40.9100	41.0000	-1.276%	981,455	-10.610%
2026-05-29	41.5100	41.9800	40.9833	41.5300	-1.284%	998,260	-11.751%
2026-05-28	41.3500	42.3450	41.2480	42.0700	+1.252%	945,490	-12.883%
2026-05-27	42.1100	42.1100	40.7600	41.5500	-1.071%	1,367,513	-11.793%
2026-05-26	42.5600	42.7900	41.3500	42.0000	-0.356%	1,408,642	-12.738%
2026-05-22	42.4300	42.5800	42.0100	42.1500	0.000%	1,124,019	-13.049%
2026-05-21	41.4800	42.8200	41.2100	42.1500	+1.493%	1,295,856	-13.049%
2026-05-20	41.0200	41.7100	40.6800	41.5300	+1.491%	1,293,624	-11.751%
2026-05-19	40.7800	41.3100	40.2600	40.9200	+0.122%	1,183,357	-10.435%
2026-05-18	39.9500	41.0100	39.9500	40.8700	+3.051%	1,037,318	-10.325%
2026-05-15	39.6300	40.3300	39.1000	39.6600	-1.392%	1,240,578	-7.590%
2026-05-14	41.0800	41.4900	40.1900	40.2200	-0.960%	1,404,709	-8.876%
2026-05-13	40.5250	40.7950	39.7700	40.6100	+0.049%	970,244	-9.751%
2026-05-12	39.5850	40.6800	39.3300	40.5900	+2.707%	731,077	-9.707%
2026-05-11	39.0500	39.8850	39.0000	39.5200	+1.359%	1,108,296	-7.262%
2026-05-08	39.3200	39.3200	38.3900	38.9900	-0.383%	724,936	-6.002%
2026-05-07	39.5900	39.6700	38.9100	39.1400	-0.936%	998,731	-6.362%
2026-05-06	38.4800	39.6500	38.4700	39.5100	+3.974%	2,099,294	-7.239%
2026-05-05	37.0000	38.1200	37.0000	38.0000	+2.453%	1,066,473	-3.553%
2026-05-04	37.0000	37.4300	36.3800	37.0900	-0.855%	1,806,020	-1.186%
2026-05-01	37.1400	37.7000	36.4300	37.4100	+1.108%	2,193,281	-2.032%
2026-04-30	35.7100	37.3400	35.6500	37.0000	+4.255%	2,386,540	-0.946%
2026-04-29	40.2000	40.2000	34.1800	35.4900	-10.784%	5,877,468	+3.269%
2026-04-28	40.5400	40.6200	39.7500	39.7800	-1.875%	740,021	-7.868%
2026-04-27	41.1600	41.5500	40.3700	40.5400	-0.807%	1,046,103	-9.595%
2026-04-24	40.3400	40.9100	40.1100	40.8700	+1.163%	618,930	-10.325%
2026-04-23	40.2000	40.6400	40.1600	40.4000	+0.950%	487,117	-9.282%
2026-04-22	40.8900	41.4500	39.8100	40.0200	-1.840%	790,062	-8.421%
2026-04-21	41.6800	41.9700	40.6800	40.7700	-2.066%	694,182	-10.105%
2026-04-20	41.7800	42.4282	41.5800	41.6300	-0.786%	601,150	-11.963%
2026-04-17	41.9950	42.2899	41.6100	41.9600	+0.744%	615,509	-12.655%
2026-04-16	42.7250	42.7250	41.4500	41.6500	-2.023%	652,006	-12.005%
2026-04-15	42.4200	42.8650	42.4200	42.5100	-0.281%	769,327	-13.785%
2026-04-14	42.2400	42.8300	42.0600	42.6300	+0.971%	745,506	-14.028%
2026-04-13	41.8200	42.2300	41.3800	42.2200	+0.476%	821,753	-13.193%
2026-04-10	42.1000	42.6000	41.9400	42.0200	-0.095%	558,931	-12.780%
2026-04-09	41.5300	42.2100	41.1600	42.0600	+0.791%	884,896	-12.863%
2026-04-08	41.5800	42.1600	41.1700	41.7300	+2.682%	969,379	-12.173%
2026-04-07	40.4100	40.7200	40.1800	40.6400	+0.271%	1,206,994	-9.818%
2026-04-06	40.1700	40.6000	40.0300	40.5300	+0.896%	780,571	-9.573%
2026-04-02	39.1100	40.2500	38.9200	40.1700	+1.593%	674,006	-8.763%
2026-04-01	39.7800	40.2150	39.4400	39.5400	+0.051%	1,081,659	-7.309%
2026-03-31	38.8300	39.5400	38.4300	39.5200	+3.105%	1,254,947	-7.262%
2026-03-30	38.1400	38.7900	37.6700	38.3300	+1.510%	1,445,333	-4.383%
2026-03-27	38.4100	38.5300	37.5550	37.7600	-2.378%	2,211,390	-2.940%
2026-03-26	37.8800	38.8700	37.8100	38.6800	+1.124%	1,666,038	-5.248%
2026-03-25	38.4100	38.8300	37.9700	38.2500	+0.210%	1,866,151	-4.183%
2026-03-24	38.5800	38.7000	37.4100	38.1700	-1.776%	2,350,945	-3.982%
2026-03-23	40.9250	41.0450	38.7300	38.8600	-4.871%	2,137,350	-5.687%
2026-03-20	41.8500	41.9500	40.5100	40.8500	-1.448%	2,010,930	-10.282%
2026-03-19	41.0000	42.7100	40.7600	41.4500	+0.315%	1,869,865	-11.580%
2026-03-18	42.4000	42.5700	41.0700	41.3200	-3.661%	1,703,745	-11.302%
2026-03-17	46.7300	46.8800	42.8250	42.8900	-7.245%	1,604,627	-14.549%
2026-03-16	47.8300	48.4500	46.2300	46.2400	-1.239%	800,692	-20.740%
2026-03-13	47.2100	47.6100	46.7000	46.8200	-0.171%	674,106	-21.721%
2026-03-12	46.8700	47.3250	46.3500	46.9000	-1.429%	796,623	-21.855%
2026-03-11	46.7100	47.9900	46.6250	47.5800	+1.213%	606,850	-22.972%
2026-03-10	45.9800	47.1850	45.9600	47.0100	+1.731%	476,903	-22.038%
2026-03-09	45.9100	46.3700	45.1800	46.2100	-0.624%	637,382	-20.688%
2026-03-06	46.1100	46.7300	45.6200	46.5000	-1.169%	634,499	-21.183%
2026-03-05	48.2300	48.3000	46.7600	47.0500	-3.448%	792,447	-22.104%
2026-03-04	49.0300	49.2650	48.3100	48.7300	-0.368%	623,697	-24.790%
2026-03-03	48.3100	49.0800	47.6300	48.9100	-1.530%	1,193,705	-25.066%
2026-03-02	49.6900	50.2150	48.3000	49.6700	-0.421%	902,531	-26.213%
2026-02-27	49.4600	50.2900	48.9800	49.8800	-0.340%	733,612	-26.524%
2026-02-26	49.2800	50.2700	49.1500	50.0500	+1.542%	412,933	-26.773%
2026-02-25	49.0100	49.3700	48.6500	49.2900	+0.551%	534,776	-25.644%
2026-02-24	48.5600	49.1500	48.3100	49.0200	+1.491%	504,790	-25.235%
2026-02-23	47.8000	48.7800	47.5700	48.3000	+0.983%	540,389	-24.120%
2026-02-20	47.1600	47.9650	46.8300	47.8300	+1.615%	674,704	-23.374%
2026-02-19	48.1000	48.2550	46.9600	47.0700	-2.728%	796,456	-22.137%
2026-02-18	49.2200	49.3550	48.3000	48.3900	-1.766%	713,779	-24.261%
2026-02-17	49.5900	50.0950	48.9207	49.2600	-0.605%	726,441	-25.599%
2026-02-13	50.4100	50.5100	49.2000	49.5600	-1.038%	689,043	-26.049%
2026-02-12	51.3600	51.7200	50.0600	50.0800	-1.804%	686,956	-26.817%
2026-02-11	51.0000	51.6700	50.6400	51.0000	+0.830%	741,483	-28.137%
2026-02-10	49.9500	50.8700	49.9500	50.5800	+1.363%	596,403	-27.541%
2026-02-09	49.8300	50.3200	49.7500	49.9000	-0.220%	660,676	-26.553%
2026-02-06	49.7000	50.4299	49.2300	50.0100	+1.895%	741,765	-26.715%
2026-02-05	49.1100	49.6100	48.6306	49.0800	-0.102%	567,873	-25.326%
2026-02-04	49.1200	49.7000	48.7200	49.1300	+0.800%	637,852	-25.402%
2026-02-03	48.8500	49.3072	48.2100	48.7400	-0.143%	636,984	-24.805%
2026-02-02	47.8500	48.9100	47.8500	48.8100	+2.006%	908,320	-24.913%
2026-01-30	48.7500	49.1000	47.8100	47.8500	-1.886%	742,805	-23.406%
2026-01-29	46.7300	49.0600	46.1750	48.7700	+5.017%	1,480,295	-24.851%
2026-01-28	46.3300	46.5300	45.8300	46.4400	+0.759%	646,866	-21.081%
2026-01-27	45.3400	46.2500	45.2600	46.0900	+1.924%	621,093	-20.482%
2026-01-26	45.7500	45.8900	44.6950	45.2200	-0.724%	872,102	-18.952%
2026-01-23	45.2000	45.5600	44.8900	45.5500	+0.797%	466,062	-19.539%
2026-01-22	45.2000	46.1300	45.1700	45.1900	-0.287%	726,692	-18.898%
2026-01-21	44.7300	45.4700	44.4300	45.3200	+1.866%	792,510	-19.131%
2026-01-20	45.0000	45.5700	44.2500	44.4900	-2.413%	841,362	-17.622%
2026-01-16	44.6150	45.9850	44.0800	45.5900	+2.128%	954,902	-19.610%
2026-01-15	44.5100	45.1000	44.4900	44.6400	+0.495%	441,465	-17.899%
2026-01-14	44.2900	44.6900	44.0900	44.4200	+0.158%	821,803	-17.492%
2026-01-13	44.0700	44.6475	43.9900	44.3500	+0.613%	457,363	-17.362%
2026-01-12	43.1400	44.2100	43.1400	44.0800	+1.896%	537,668	-16.856%
2026-01-09	44.1400	44.5261	43.1750	43.2600	-2.237%	457,620	-15.280%
2026-01-08	44.0500	44.5040	43.6500	44.2500	+0.408%	479,295	-17.175%
2026-01-07	44.7300	44.8363	43.6800	44.0700	-0.899%	498,377	-16.837%
2026-01-06	44.6400	45.0070	43.6800	44.4700	-0.891%	1,004,395	-17.585%
2026-01-05	45.1000	45.2800	44.4300	44.8700	-0.905%	808,953	-18.320%
2026-01-02	45.6400	45.8200	45.0500	45.2800	-0.264%	450,840	-19.059%
2025-12-31	45.6800	45.7000	45.1800	45.4000	-0.307%	347,808	-19.273%
2025-12-30	46.0000	46.2100	45.4900	45.5400	-1.065%	333,240	-19.521%
2025-12-29	46.2600	46.6100	45.9701	46.0300	-0.648%	453,216	-20.378%
2025-12-26	46.3700	46.4800	46.0500	46.3300	-0.366%	235,866	-20.894%
2025-12-24	46.5100	46.6800	46.2901	46.5000	+0.108%	219,330	-21.183%
2025-12-23	46.1600	46.6800	46.1600	46.4500	+0.367%	377,413	-21.098%
2025-12-22	46.1400	46.6600	45.6900	46.2800	+0.478%	491,797	-20.808%
2025-12-19	45.3800	46.4499	45.0900	46.0600	+1.320%	775,736	-20.430%
2025-12-18	45.1000	46.2850	44.9050	45.4600	+1.677%	567,924	-19.380%
2025-12-17	45.0800	45.2199	43.6700	44.7100	-0.667%	716,512	-18.027%
2025-12-16	45.3700	45.4800	44.6900	45.0100	-0.596%	602,968	-18.574%
2025-12-15	46.5800	46.7800	45.1200	45.2800	-2.266%	625,379	-19.059%
2025-12-12	46.7300	47.1100	46.0500	46.3300	-0.941%	488,637	-20.894%
2025-12-11	47.0400	47.5900	46.5300	46.7700	-0.043%	598,930	-21.638%
2025-12-10	46.0000	47.0900	45.8900	46.7900	+1.519%	532,362	-21.671%
2025-12-09	46.6700	47.0700	46.0200	46.0900	-1.158%	386,132	-20.482%
2025-12-08	47.1100	47.1100	46.2850	46.6300	-0.491%	530,296	-21.403%
2025-12-05	47.0700	47.6350	46.7700	46.8600	-0.319%	522,143	-21.788%
2025-12-04	46.6500	47.3900	46.5400	47.0100	+0.277%	683,007	-22.038%
2025-12-03	46.8200	47.4050	46.3700	46.8800	+1.362%	883,061	-21.822%
2025-12-02	45.5400	46.4800	45.0000	46.2500	+2.938%	869,802	-20.757%
2025-12-01	45.2000	45.5300	44.8100	44.9300	-1.577%	440,702	-18.429%
2025-11-28	45.3200	45.8750	45.2200	45.6500	0.000%	418,579	-19.715%
2025-11-26	44.5900	45.7500	44.5900	45.6500	+1.920%	427,079	-19.715%
2025-11-25	44.0400	44.9150	43.8050	44.7900	+2.190%	493,734	-18.174%
2025-11-24	44.4600	44.4600	43.2500	43.8300	-1.039%	625,048	-16.381%
2025-11-21	44.5000	44.6500	43.9200	44.2900	-0.135%	979,889	-17.250%
2025-11-20	44.3900	44.8699	43.7600	44.3500	+0.887%	531,271	-17.362%
2025-11-19	45.0800	45.1200	43.6100	43.9600	-2.484%	556,510	-16.629%
2025-11-18	45.1800	45.3450	44.7800	45.0800	0.000%	411,966	-18.700%
2025-11-17	45.1600	45.6699	44.8100	45.0800	-0.265%	444,791	-18.700%
2025-11-14	45.4600	45.4720	44.5300	45.2000	-1.396%	591,433	-18.916%
2025-11-13	45.4400	45.9100	44.8800	45.8400	+0.659%	651,762	-20.048%
2025-11-12	45.4100	45.6100	45.1150	45.5400	+0.330%	399,603	-19.521%
2025-11-11	44.5500	45.4200	44.3100	45.3900	+1.657%	510,903	-19.255%
2025-11-10	45.7600	45.8895	44.6500	44.6500	-1.500%	508,094	-17.917%
2025-11-07	46.5400	46.8800	44.5400	45.3300	-2.369%	805,435	-19.148%
2025-11-06	46.3800	46.7700	45.8700	46.4300	-0.043%	650,005	-21.064%
2025-11-05	45.9300	46.6500	45.7150	46.4500	+1.287%	534,255	-21.098%
2025-11-04	45.4000	45.9600	45.3400	45.8600	+0.131%	713,257	-20.083%
2025-11-03	45.1200	46.1450	44.8400	45.8000	+1.081%	1,029,093	-19.978%
2025-10-31	43.1400	45.5400	43.0350	45.3100	+4.281%	1,064,019	-19.113%
2025-10-30	43.5600	43.8900	43.1600	43.4500	-1.272%	366,325	-15.650%
2025-10-29	44.9900	45.0400	43.7900	44.0100	-2.265%	541,439	-16.723%
2025-10-28	44.5500	45.7700	44.3100	45.0300	+1.763%	646,913	-18.610%
2025-10-27	44.3400	44.5800	43.7050	44.2500	-0.405%	499,437	-17.175%
2025-10-24	45.0500	45.1900	44.2300	44.4300	-0.515%	464,388	-17.511%
2025-10-23	43.7000	44.6850	43.5000	44.6600	+1.963%	491,560	-17.936%
2025-10-22	45.7000	45.9100	43.7550	43.8000	-4.617%	863,160	-16.324%
2025-10-21	46.0800	46.1200	45.4200	45.9200	-0.498%	482,242	-20.187%
2025-10-20	45.4200	46.1850	45.3100	46.1500	+2.124%	467,035	-20.585%
2025-10-17	45.8300	46.0400	45.1100	45.1900	-1.568%	827,972	-18.898%
2025-10-16	46.9900	47.7100	45.8600	45.9100	-2.381%	676,767	-20.170%
2025-10-15	46.0600	47.1600	45.9900	47.0300	+2.596%	625,397	-22.071%
2025-10-14	45.4500	46.1100	44.8600	45.8400	+0.592%	571,975	-20.048%
2025-10-13	45.3900	46.1500	45.0900	45.5700	+0.640%	618,954	-19.574%
2025-10-10	43.8700	45.4200	43.8450	45.2800	+3.097%	878,397	-19.059%
2025-10-09	44.6100	44.6900	43.6474	43.9200	-1.480%	428,164	-16.553%
2025-10-08	44.3800	44.6800	43.7100	44.5800	+0.315%	837,706	-17.788%
2025-10-07	44.3700	45.1200	44.0700	44.4400	+0.771%	893,175	-17.529%
2025-10-06	43.1700	44.1900	42.9600	44.1000	+2.249%	685,228	-16.893%
2025-10-03	42.2400	43.1350	42.0000	43.1300	+1.794%	410,495	-15.024%
2025-10-02	41.5500	42.3900	41.1105	42.3700	+1.851%	667,862	-13.500%
2025-10-01	40.9000	41.7800	40.9000	41.6000	+1.167%	400,656	-11.899%
2025-09-30	41.5000	41.6800	40.8400	41.1200	-0.652%	480,765	-10.871%
2025-09-29	41.0000	41.4900	40.8700	41.3900	+1.025%	585,166	-11.452%
2025-09-26	40.0100	41.1800	39.9250	40.9700	+2.630%	630,359	-10.544%
2025-09-25	40.4300	40.4550	39.1500	39.9200	-2.037%	808,645	-8.191%
2025-09-24	40.6900	40.9800	40.4200	40.7500	-0.171%	770,242	-10.061%
2025-09-23	39.9100	40.9500	39.9100	40.8200	+2.076%	428,579	-10.216%
2025-09-22	40.7100	41.1500	39.9400	39.9900	-1.937%	987,622	-8.352%
2025-09-19	41.3200	41.3200	40.7500	40.7800	-0.706%	766,841	-10.128%
2025-09-18	40.3600	41.1400	40.3600	41.0700	+1.583%	456,156	-10.762%
2025-09-17	40.8000	41.1900	40.2500	40.4300	-0.566%	575,021	-9.349%
2025-09-16	40.4200	40.7400	40.0719	40.6600	+0.420%	429,470	-9.862%
2025-09-15	40.1600	40.5800	39.8100	40.4900	+1.174%	414,847	-9.484%
2025-09-12	40.3100	40.4700	39.8400	40.0200	-1.453%	384,279	-8.421%
2025-09-11	40.1000	40.6600	40.0600	40.6100	+1.196%	469,866	-9.751%
2025-09-10	40.1100	40.5900	39.9650	40.1300	+0.050%	623,289	-8.672%
2025-09-09	40.4600	40.8300	40.0600	40.1100	-1.231%	429,365	-8.626%
2025-09-08	39.9200	40.6200	39.7500	40.6100	+1.754%	438,302	-9.751%
2025-09-05	39.9300	40.3900	39.5100	39.9100	+0.428%	358,503	-8.168%
2025-09-04	39.5400	39.7700	38.8300	39.7400	+1.017%	455,792	-7.776%
2025-09-03	39.6700	39.9900	39.3200	39.3400	-1.404%	597,383	-6.838%
2025-09-02	40.0100	40.0100	38.9900	39.9000	-0.796%	909,780	-8.145%
2025-08-29	40.2000	40.9200	40.1100	40.2200	-1.228%	1,072,197	-8.876%
2025-08-28	40.6700	40.7900	40.3900	40.7200	+0.518%	501,286	-9.995%
2025-08-27	40.1900	40.8300	40.1800	40.5100	+0.471%	483,587	-9.529%
2025-08-26	39.7000	40.4400	39.5900	40.3200	+1.408%	472,714	-9.102%
2025-08-25	40.3700	40.5200	39.7500	39.7600	-1.657%	402,317	-7.822%
2025-08-22	39.1200	40.5300	39.0400	40.4300	+3.826%	757,033	-9.349%
2025-08-21	38.8100	39.2100	38.7600	38.9400	-0.179%	465,431	-5.881%
2025-08-20	39.0900	39.1100	38.7900	39.0100	+0.515%	439,283	-6.050%
2025-08-19	38.9200	39.4900	38.8100	38.8100	-0.077%	489,845	-5.566%
2025-08-18	38.8800	38.9100	38.5900	38.8400	+0.310%	418,368	-5.639%
2025-08-15	38.7500	38.9500	38.2200	38.7200	+0.493%	609,212	-5.346%
2025-08-14	40.2000	40.2000	38.4200	38.5300	-4.202%	612,944	-4.879%
2025-08-13	40.5200	40.6700	39.8800	40.2200	-0.124%	738,334	-8.876%
2025-08-12	40.4650	40.6100	39.9300	40.2700	+0.025%	851,468	-8.989%
2025-08-11	39.9000	40.2900	39.7200	40.2600	+1.283%	438,832	-8.967%
2025-08-08	39.9000	39.9300	39.2100	39.7500	+0.076%	572,322	-7.799%
2025-08-07	39.8600	39.8600	39.2700	39.7200	+0.506%	639,868	-7.729%
2025-08-06	39.5550	39.7600	39.3200	39.5200	+0.051%	439,531	-7.262%
2025-08-05	39.1300	39.5800	38.7400	39.5000	+0.946%	639,553	-7.215%
2025-08-04	38.6700	39.4600	38.5800	39.1300	+1.821%	489,936	-6.338%
2025-08-01	38.8900	38.8900	38.1100	38.4300	-1.563%	835,516	-4.632%
2025-07-31	39.7700	40.9650	38.6600	39.0400	-4.126%	925,647	-6.122%
2025-07-30	41.6200	41.9299	40.4600	40.7200	-1.927%	877,071	-9.995%
2025-07-29	41.8500	42.0200	41.4750	41.5200	0.000%	535,255	-11.729%
2025-07-28	41.7200	41.7200	41.2801	41.5200	-0.503%	433,596	-11.729%
2025-07-25	41.6700	41.7850	41.3100	41.7300	+0.192%	393,219	-12.173%
2025-07-24	41.8200	42.1697	41.6500	41.6500	-0.928%	496,499	-12.005%
2025-07-23	41.6600	42.2000	41.6379	42.0400	+1.082%	552,416	-12.821%
2025-07-22	41.3400	41.6400	41.3200	41.5900	+0.702%	518,368	-11.878%
2025-07-21	41.5200	41.6600	41.2000	41.3000	-0.410%	343,362	-11.259%
2025-07-18	41.9900	41.9900	41.4050	41.4700	-0.742%	511,359	-11.623%
2025-07-17	42.0700	42.3600	41.7200	41.7800	-1.323%	420,651	-12.279%
2025-07-16	41.0500	42.4500	41.0000	42.3400	+3.168%	626,358	-13.439%
2025-07-15	41.0700	41.3015	40.7050	41.0400	+0.441%	452,978	-10.697%
2025-07-14	40.6600	41.5200	40.6600	40.8600	+0.098%	535,811	-10.303%
2025-07-11	41.1000	41.2500	40.4400	40.8200	-1.425%	539,762	-10.216%
2025-07-10	41.0100	41.8300	40.8500	41.4100	+0.291%	606,374	-11.495%
2025-07-09	41.6600	41.8000	41.1200	41.2900	-0.912%	634,623	-11.238%
2025-07-08	42.6100	42.6100	41.6200	41.6700	-1.326%	680,658	-12.047%
2025-07-07	43.0700	43.4100	42.0700	42.2300	-2.155%	681,130	-13.213%
2025-07-03	42.5300	43.3000	42.3400	43.1600	+1.673%	356,461	-15.083%
2025-07-02	42.1900	42.5500	41.7850	42.4500	+0.879%	561,078	-13.663%
2025-07-01	41.3700	42.4450	41.3000	42.0800	+1.154%	579,032	-12.904%
2025-06-30	41.8700	42.0000	41.3000	41.6000	-0.455%	946,173	-11.899%
2025-06-27	41.2100	42.0100	41.1900	41.7900	+1.137%	997,188	-12.300%
2025-06-26	41.1700	41.4400	40.9400	41.3200	+0.953%	490,345	-11.302%
2025-06-25	41.2500	41.3850	40.8100	40.9300	-1.540%	385,014	-10.457%
2025-06-24	41.8000	41.9200	41.4150	41.5700	+0.386%	359,854	-11.835%
2025-06-23	40.9300	41.6450	40.9000	41.4100	+1.570%	519,849	-11.495%
2025-06-20	40.7900	40.9100	40.2600	40.7700	+0.667%	621,950	-10.105%
2025-06-18	40.8900	41.0800	40.4800	40.5000	-0.905%	492,307	-9.506%
2025-06-17	41.2900	41.5800	40.7500	40.8700	-1.518%	462,379	-10.325%
2025-06-16	41.2950	41.9900	41.2500	41.5000	+1.121%	425,458	-11.687%
2025-06-13	41.6900	41.7800	41.0100	41.0400	-1.912%	457,119	-10.697%
2025-06-12	41.3200	41.8400	41.3200	41.8400	+0.698%	398,204	-12.404%
2025-06-11	41.4000	41.6300	40.8900	41.5500	+1.046%	476,999	-11.793%
2025-06-10	41.2000	41.5500	41.0100	41.1200	-0.049%	443,712	-10.871%
2025-06-09	40.7000	41.2800	40.4100	41.1400	+1.081%	693,117	-10.914%
2025-06-06	41.3100	41.5000	40.4000	40.7000	-0.562%	642,419	-9.951%
2025-06-05	40.6700	41.1000	40.4700	40.9300	+0.565%	609,406	-10.457%
2025-06-04	40.5100	40.7900	40.1400	40.7000	+0.098%	751,881	-9.951%
2025-06-03	39.8000	40.7000	39.6800	40.6600	+2.161%	596,811	-9.862%
2025-06-02	39.4600	39.8714	39.0500	39.8000	+0.581%	972,081	-7.915%
2025-05-30	39.1600	40.0000	38.9150	39.5700	+0.661%	1,419,544	-7.379%
2025-05-29	39.3100	39.3600	38.9400	39.3100	+0.640%	406,905	-6.767%
2025-05-28	39.1100	39.5000	38.8800	39.0600	-0.813%	969,363	-6.170%
2025-05-27	39.6900	39.8000	38.1250	39.3800	-0.304%	1,494,069	-6.932%
2025-05-23	38.9700	39.8800	38.6200	39.5000	+1.075%	736,991	-7.215%
2025-05-22	38.5000	39.2750	38.1911	39.0800	+0.566%	974,454	-6.218%
2025-05-21	39.0600	39.3500	38.7250	38.8600	-1.645%	585,120	-5.687%
2025-05-20	39.7400	40.0500	39.4850	39.5100	-1.077%	422,086	-7.239%
2025-05-19	39.1900	40.0082	39.1008	39.9400	+1.268%	453,104	-8.237%
2025-05-16	38.9400	39.4500	38.5600	39.4400	+1.362%	1,135,801	-7.074%
2025-05-15	38.9200	39.2700	38.5700	38.9100	+0.154%	1,248,178	-5.808%
2025-05-14	39.3600	39.5000	38.6100	38.8500	-1.296%	1,040,417	-5.663%
2025-05-13	39.1500	40.2650	39.1000	39.3600	+0.794%	1,463,974	-6.885%
2025-05-12	39.7100	39.9600	38.7400	39.0500	+0.541%	777,163	-6.146%
2025-05-09	38.9100	39.2400	38.4700	38.8400	+0.077%	487,004	-5.639%
2025-05-08	38.7700	39.1000	38.4550	38.8100	+0.440%	683,970	-5.566%
2025-05-07	38.0800	38.8000	38.0800	38.6400	+1.577%	682,496	-5.150%
2025-05-06	37.6300	38.2900	37.6100	38.0400	+0.688%	438,807	-3.654%
2025-05-05	37.9900	38.5400	37.7100	37.7800	-1.383%	459,439	-2.991%
2025-05-02	37.2900	38.3700	37.0100	38.3100	+3.709%	475,467	-4.333%
2025-05-01	37.3200	37.4700	36.5600	36.9400	-1.335%	588,864	-0.785%
2025-04-30	36.4300	37.5500	35.4900	37.4400	+2.183%	974,144	-2.110%
2025-04-29	36.5000	36.7700	35.8850	36.6400	+0.301%	742,280	+0.027%
2025-04-28	36.2900	36.7922	36.2200	36.5300	+0.302%	504,755	+0.328%
2025-04-25	36.0700	36.4200	35.9000	36.4200	+0.497%	417,723	+0.632%
2025-04-24	35.8900	36.4550	35.8100	36.2400	+0.975%	453,314	+1.131%
2025-04-23	36.2600	36.8200	35.7300	35.8900	+0.617%	538,796	+2.118%
2025-04-22	35.3900	36.1200	35.3000	35.6700	+2.177%	477,134	+2.747%
2025-04-21	35.0700	35.0700	34.3800	34.9100	-0.908%	660,168	+4.984%
2025-04-17	35.5400	36.1800	35.1500	35.2300	-0.816%	605,427	+4.031%
2025-04-16	35.6200	36.0300	35.1200	35.5200	-0.112%	506,149	+3.181%
2025-04-15	35.5200	35.9200	35.4800	35.5600	+0.282%	428,291	+3.065%
2025-04-14	35.0000	35.8400	34.7200	35.4600	+2.456%	627,876	+3.356%

.dark-mode .gCHqp2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gCHqp2{ 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