Skip to main content

Brookfield Infrastructure Corporation (NY: BIPC )

37.73 +1.20 (+3.28%)
Official Closing Price Updated: 7:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 36.10 37.80 35.95 37.73 848,626 +1.16(+3.17%)
Dec 19, 2024 36.86 37.28 36.47 36.57 575,058 -0.10(-0.27%)
Dec 18, 2024 39.19 39.34 36.52 36.67 917,833 -2.69(-6.83%)
Dec 17, 2024 39.57 39.88 39.02 39.36 529,242 -0.50(-1.25%)
Dec 16, 2024 40.71 40.71 39.84 39.86 345,825 -0.77(-1.90%)
Dec 13, 2024 41.35 41.63 40.54 40.63 416,335 -0.82(-1.98%)
Dec 12, 2024 42.00 42.10 41.30 41.45 358,800 -0.69(-1.64%)
Dec 11, 2024 42.57 42.91 42.03 42.14 389,577 -0.38(-0.89%)
Dec 10, 2024 42.43 42.85 41.74 42.52 331,410 -0.04(-0.09%)
Dec 09, 2024 43.01 43.36 42.48 42.56 347,000 -0.24(-0.56%)
Dec 06, 2024 43.53 43.81 42.61 42.80 362,800 -0.76(-1.74%)
Dec 05, 2024 43.53 43.97 43.35 43.56 263,245 -0.09(-0.21%)
Dec 04, 2024 44.20 44.44 43.38 43.65 397,638 -0.42(-0.95%)
Dec 03, 2024 44.71 45.02 43.86 44.07 306,492 -0.48(-1.08%)
Dec 02, 2024 44.70 45.07 44.01 44.55 362,480 -0.34(-0.76%)
Nov 29, 2024 44.70 44.92 44.42 44.89 270,996 +0.38(+0.84%)
Nov 27, 2024 44.14 44.88 44.14 44.52 371,072 +0.56(+1.29%)
Nov 26, 2024 44.10 44.13 43.63 43.95 323,124 -0.48(-1.07%)
Nov 25, 2024 43.96 44.63 43.81 44.43 498,972 +0.68(+1.56%)
Nov 22, 2024 43.84 43.98 43.27 43.74 403,138 -0.07(-0.16%)
Nov 21, 2024 43.42 43.89 42.99 43.81 510,078 +0.78(+1.82%)
Nov 20, 2024 42.23 43.04 41.94 43.03 430,823 +0.55(+1.31%)
Nov 19, 2024 42.73 42.73 41.15 42.47 556,163 -0.54(-1.24%)
Nov 18, 2024 42.87 44.14 42.83 43.01 593,192 +0.25(+0.58%)
Nov 15, 2024 42.53 42.79 42.06 42.76 477,866 +0.66(+1.58%)
Nov 14, 2024 42.46 42.78 41.93 42.10 408,803 -0.06(-0.14%)
Nov 13, 2024 43.15 43.15 42.13 42.16 502,283 -0.99(-2.30%)
Nov 12, 2024 43.18 43.32 42.46 43.15 530,598 -0.05(-0.11%)
Nov 11, 2024 42.58 43.47 42.58 43.20 452,673 +0.78(+1.85%)
Nov 08, 2024 42.22 42.67 41.95 42.41 339,653 +0.20(+0.47%)
Nov 07, 2024 42.58 43.86 42.12 42.22 450,476 -0.37(-0.86%)
Nov 06, 2024 42.16 42.86 41.43 42.58 794,662 +1.61(+3.92%)
Nov 05, 2024 40.21 41.09 40.21 40.98 391,796 +0.50(+1.22%)
Nov 04, 2024 40.50 41.16 40.24 40.48 307,616 -0.22(-0.54%)
Nov 01, 2024 40.91 41.06 40.43 40.70 463,206 -0.01(-0.02%)
Oct 31, 2024 42.15 42.40 40.68 40.71 634,578 -1.65(-3.88%)
Oct 30, 2024 42.76 43.24 42.32 42.35 334,440 -0.68(-1.59%)
Oct 29, 2024 43.30 43.30 42.66 43.04 363,247 -0.43(-0.98%)
Oct 28, 2024 43.30 43.74 43.14 43.46 300,909 +0.62(+1.46%)
Oct 25, 2024 43.42 43.57 42.71 42.84 233,749 -0.34(-0.78%)
Oct 24, 2024 43.11 43.30 42.69 43.18 185,372 +0.04(+0.09%)
Oct 23, 2024 43.26 43.49 42.74 43.14 307,362 -0.34(-0.78%)
Oct 22, 2024 42.75 43.49 42.48 43.47 314,538 +0.62(+1.46%)
Oct 21, 2024 43.25 43.34 42.78 42.85 281,063 -0.39(-0.89%)
Oct 18, 2024 43.60 43.63 42.88 43.24 396,086 -0.10(-0.23%)
Oct 17, 2024 42.69 43.37 42.46 43.34 314,809 +0.72(+1.70%)
Oct 16, 2024 41.96 42.80 41.70 42.61 402,624 +1.10(+2.65%)
Oct 15, 2024 41.45 41.89 41.33 41.51 318,676 -0.25(-0.59%)
Oct 14, 2024 41.09 41.98 40.91 41.76 295,687 +0.83(+2.03%)
Oct 11, 2024 40.56 41.08 40.51 40.93 203,440 +0.23(+0.56%)
Oct 10, 2024 40.76 41.02 40.39 40.70 331,496 -0.52(-1.25%)
Oct 09, 2024 40.82 41.60 40.82 41.22 192,018 +0.14(+0.34%)
Oct 08, 2024 41.17 41.38 40.73 41.08 266,377 -0.18(-0.43%)
Oct 07, 2024 41.49 41.55 40.54 41.25 386,040 -0.37(-0.88%)
Oct 04, 2024 41.33 41.69 41.17 41.62 352,650 +0.51(+1.23%)
Oct 03, 2024 41.32 41.39 40.80 41.12 444,753 -0.42(-1.00%)
Oct 02, 2024 42.13 42.53 41.37 41.53 690,873 -0.81(-1.92%)
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 and Conditions.