Brookfield Infrastructure Corporation (BIPC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:00PM EDT. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 33.18 | 33.62 | 33.06 | 33.41 | 33.41 | 202,703 |
| 02 May 2024 | 31.60 | 32.65 | 31.28 | 32.54 | 32.54 | 678,800 |
| 01 May 2024 | 30.80 | 31.88 | 29.30 | 31.23 | 31.23 | 1,357,300 |
| 30 Apr 2024 | 30.82 | 31.04 | 30.41 | 30.47 | 30.47 | 767,700 |
| 29 Apr 2024 | 31.47 | 31.64 | 30.94 | 31.16 | 31.16 | 428,800 |
| 26 Apr 2024 | 31.70 | 31.76 | 31.15 | 31.30 | 31.30 | 331,100 |
| 25 Apr 2024 | 31.50 | 31.69 | 30.99 | 31.63 | 31.63 | 556,800 |
| 24 Apr 2024 | 31.60 | 31.83 | 31.20 | 31.78 | 31.78 | 458,900 |
| 23 Apr 2024 | 31.30 | 32.06 | 31.30 | 31.68 | 31.68 | 537,000 |
| 22 Apr 2024 | 30.88 | 31.81 | 30.74 | 31.30 | 31.30 | 553,400 |
| 19 Apr 2024 | 29.79 | 30.97 | 29.79 | 30.87 | 30.87 | 742,400 |
| 18 Apr 2024 | 29.72 | 30.10 | 29.43 | 29.91 | 29.91 | 799,000 |
| 17 Apr 2024 | 29.11 | 30.06 | 28.92 | 29.66 | 29.66 | 1,135,400 |
| 16 Apr 2024 | 29.14 | 29.24 | 28.47 | 28.90 | 28.90 | 1,345,500 |
| 15 Apr 2024 | 30.03 | 30.30 | 29.09 | 29.37 | 29.37 | 1,231,700 |
| 12 Apr 2024 | 30.71 | 30.95 | 29.88 | 30.06 | 30.06 | 869,800 |
| 11 Apr 2024 | 31.78 | 31.92 | 30.95 | 30.97 | 30.97 | 1,587,400 |
| 10 Apr 2024 | 32.70 | 32.99 | 31.46 | 31.71 | 31.71 | 952,400 |
| 09 Apr 2024 | 33.73 | 34.01 | 33.37 | 33.55 | 33.55 | 381,000 |
| 08 Apr 2024 | 33.84 | 33.93 | 33.13 | 33.41 | 33.41 | 558,500 |
| 05 Apr 2024 | 32.80 | 33.72 | 32.64 | 33.67 | 33.67 | 587,300 |
| 04 Apr 2024 | 33.96 | 34.05 | 33.01 | 33.02 | 33.02 | 515,000 |
| 03 Apr 2024 | 34.47 | 34.89 | 33.30 | 33.49 | 33.49 | 976,300 |
| 02 Apr 2024 | 35.20 | 35.30 | 34.18 | 34.80 | 34.80 | 684,800 |
| 01 Apr 2024 | 36.05 | 36.08 | 35.28 | 35.65 | 35.65 | 333,500 |
| 28 Mar 2024 | 35.19 | 36.31 | 35.10 | 36.04 | 36.04 | 900,700 |
| 27 Mar 2024 | 34.54 | 35.35 | 34.31 | 35.19 | 35.19 | 385,000 |
| 26 Mar 2024 | 34.42 | 34.90 | 34.05 | 34.23 | 34.23 | 332,000 |
| 25 Mar 2024 | 34.30 | 34.40 | 33.94 | 34.14 | 34.14 | 336,600 |
| 22 Mar 2024 | 34.60 | 34.69 | 33.93 | 34.19 | 34.19 | 401,500 |
| 21 Mar 2024 | 34.56 | 35.00 | 34.12 | 34.46 | 34.46 | 487,600 |
| 20 Mar 2024 | 33.42 | 34.66 | 33.42 | 34.42 | 34.42 | 688,200 |
| 19 Mar 2024 | 33.16 | 34.07 | 32.92 | 33.66 | 33.66 | 366,700 |
| 18 Mar 2024 | 33.78 | 33.80 | 33.25 | 33.30 | 33.30 | 410,100 |
| 15 Mar 2024 | 33.07 | 34.24 | 32.98 | 33.89 | 33.89 | 1,024,000 |
| 14 Mar 2024 | 34.00 | 34.18 | 32.84 | 33.09 | 33.09 | 1,023,200 |
| 13 Mar 2024 | 34.16 | 34.70 | 34.00 | 34.14 | 34.14 | 463,300 |
| 12 Mar 2024 | 34.50 | 35.00 | 34.03 | 34.14 | 34.14 | 360,300 |
| 11 Mar 2024 | 35.12 | 35.42 | 34.10 | 34.67 | 34.67 | 423,300 |
| 08 Mar 2024 | 34.75 | 35.72 | 34.74 | 35.26 | 35.26 | 443,400 |
| 07 Mar 2024 | 35.10 | 35.22 | 34.33 | 34.72 | 34.72 | 477,400 |
| 06 Mar 2024 | 34.90 | 35.00 | 33.88 | 34.60 | 34.60 | 383,500 |
| 05 Mar 2024 | 34.18 | 34.32 | 33.67 | 34.28 | 34.28 | 514,300 |
| 04 Mar 2024 | 33.78 | 34.30 | 33.20 | 33.89 | 33.89 | 326,000 |
| 01 Mar 2024 | 33.18 | 33.91 | 32.51 | 33.81 | 33.81 | 356,500 |
| 29 Feb 2024 | 33.16 | 34.07 | 32.74 | 33.17 | 33.17 | 540,800 |
| 28 Feb 2024 | 33.01 | 33.16 | 32.61 | 32.64 | 32.64 | 410,100 |
| 28 Feb 2024 | 0.405 Dividend | |||||
| 27 Feb 2024 | 34.60 | 34.88 | 33.50 | 33.53 | 33.12 | 499,500 |
| 26 Feb 2024 | 35.54 | 35.54 | 34.14 | 34.40 | 33.98 | 464,900 |
| 23 Feb 2024 | 35.66 | 36.21 | 35.52 | 35.67 | 35.24 | 422,800 |
| 22 Feb 2024 | 37.04 | 37.19 | 35.72 | 35.81 | 35.38 | 364,900 |
| 21 Feb 2024 | 36.77 | 37.36 | 36.74 | 37.11 | 36.66 | 411,300 |
| 20 Feb 2024 | 36.31 | 36.94 | 36.02 | 36.81 | 36.37 | 346,600 |
| 16 Feb 2024 | 35.89 | 36.58 | 35.78 | 36.52 | 36.08 | 364,400 |
| 15 Feb 2024 | 35.31 | 36.56 | 35.31 | 36.26 | 35.82 | 519,600 |
| 14 Feb 2024 | 34.91 | 35.24 | 34.39 | 35.15 | 34.73 | 421,100 |
| 13 Feb 2024 | 35.57 | 35.83 | 34.07 | 34.54 | 34.12 | 926,500 |
| 12 Feb 2024 | 36.32 | 37.39 | 36.29 | 36.77 | 36.33 | 598,000 |
| 09 Feb 2024 | 36.15 | 36.30 | 35.52 | 36.29 | 35.85 | 354,000 |
| 08 Feb 2024 | 36.05 | 36.21 | 35.47 | 35.94 | 35.51 | 333,800 |
| 07 Feb 2024 | 36.57 | 36.72 | 35.77 | 36.10 | 35.66 | 462,400 |
| 06 Feb 2024 | 35.89 | 36.68 | 35.50 | 36.48 | 36.04 | 403,000 |
| 05 Feb 2024 | 35.48 | 36.04 | 35.04 | 35.89 | 35.46 | 592,200 |
| 02 Feb 2024 | 35.27 | 36.19 | 35.15 | 36.04 | 35.60 | 563,800 |
| 01 Feb 2024 | 35.67 | 36.34 | 34.78 | 36.02 | 35.58 | 643,500 |
| 31 Jan 2024 | 36.00 | 36.20 | 34.86 | 35.01 | 34.59 | 634,200 |
| 30 Jan 2024 | 35.62 | 35.93 | 35.27 | 35.75 | 35.32 | 402,800 |
| 29 Jan 2024 | 35.21 | 36.34 | 34.83 | 35.96 | 35.53 | 556,800 |
| 26 Jan 2024 | 35.70 | 35.95 | 34.93 | 34.93 | 34.51 | 432,700 |
| 25 Jan 2024 | 35.35 | 35.77 | 34.92 | 35.50 | 35.07 | 596,700 |
| 24 Jan 2024 | 36.48 | 36.48 | 34.60 | 34.71 | 34.29 | 548,000 |
| 23 Jan 2024 | 35.47 | 35.96 | 35.11 | 35.58 | 35.15 | 449,300 |
| 22 Jan 2024 | 34.95 | 35.71 | 34.71 | 35.12 | 34.70 | 523,400 |
| 19 Jan 2024 | 34.17 | 34.74 | 33.50 | 34.70 | 34.28 | 507,400 |
| 18 Jan 2024 | 33.93 | 34.29 | 33.63 | 34.07 | 33.66 | 510,000 |
| 17 Jan 2024 | 34.29 | 34.49 | 33.37 | 33.85 | 33.44 | 552,500 |
| 16 Jan 2024 | 34.74 | 35.36 | 34.49 | 34.97 | 34.55 | 533,600 |
| 12 Jan 2024 | 36.09 | 36.45 | 34.77 | 34.98 | 34.56 | 347,900 |
| 11 Jan 2024 | 35.84 | 35.96 | 34.83 | 35.49 | 35.06 | 560,300 |
| 10 Jan 2024 | 35.19 | 36.27 | 35.18 | 35.98 | 35.55 | 464,000 |
| 09 Jan 2024 | 35.75 | 35.76 | 34.79 | 35.28 | 34.85 | 588,600 |
| 08 Jan 2024 | 35.15 | 36.41 | 34.54 | 36.26 | 35.82 | 651,100 |
| 05 Jan 2024 | 34.61 | 35.40 | 34.29 | 34.75 | 34.33 | 375,900 |
| 04 Jan 2024 | 34.93 | 35.07 | 34.59 | 34.70 | 34.28 | 337,900 |
| 03 Jan 2024 | 35.03 | 35.20 | 34.67 | 34.73 | 34.31 | 470,500 |
| 02 Jan 2024 | 34.85 | 36.21 | 34.85 | 35.28 | 34.85 | 733,800 |
| 29 Dec 2023 | 35.07 | 35.45 | 34.88 | 35.28 | 34.85 | 671,400 |
| 28 Dec 2023 | 35.01 | 35.62 | 34.95 | 35.40 | 34.97 | 499,900 |
| 27 Dec 2023 | 35.85 | 36.11 | 35.31 | 35.35 | 34.92 | 484,500 |
| 26 Dec 2023 | 35.84 | 36.08 | 35.62 | 35.96 | 35.53 | 369,100 |
| 22 Dec 2023 | 35.66 | 36.31 | 35.47 | 35.62 | 35.19 | 675,400 |
| 21 Dec 2023 | 34.89 | 35.76 | 34.82 | 35.58 | 35.15 | 602,700 |
| 20 Dec 2023 | 34.70 | 35.54 | 34.60 | 34.66 | 34.24 | 750,400 |
| 19 Dec 2023 | 35.20 | 35.92 | 34.64 | 34.90 | 34.48 | 641,700 |
| 18 Dec 2023 | 34.73 | 35.10 | 34.15 | 34.78 | 34.36 | 639,100 |
| 15 Dec 2023 | 36.00 | 36.00 | 34.62 | 34.91 | 34.49 | 1,308,100 |
| 14 Dec 2023 | 34.52 | 35.95 | 34.33 | 35.94 | 35.51 | 915,600 |
| 13 Dec 2023 | 32.82 | 33.82 | 31.82 | 33.76 | 33.35 | 811,400 |
| 12 Dec 2023 | 33.00 | 33.00 | 31.86 | 32.68 | 32.29 | 620,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.