Brookfield Infrastructure Corp (BIPC)

Overview News Price History Option Chain Discussions Forecast Stock Split Dividend History

Brookfield Infrastructure Corp Stock (BIPC) Price History

The historical daily chart and data for Brookfield Infrastructure Corp stock (BIPC), adjusted for splits and dividends, show that the latest closing stock price as of May 26, 2026, is $41.53.

Brookfield Infrastructure Corp all-time high stock price is $53.73, occurred on July 07, 2021.
The lowest Brookfield Infrastructure Corp stock price recorded was $21.69 on March 31, 2020. Since then, Brookfield Infrastructure Corp's stock price has risen over 91.44% to $41.53 now.
The 52-week high stock price for BIPC is $51.72, representing a 24.54% increase from the current share price, occurred on February 12, 2026.
The 52-week low stock price for BIPC is $34.18, indicating a -17.70% decrease from the current share price, occurred on April 29, 2026.
The closing price of Brookfield Infrastructure Corp (BIPC) stock in the beginning of 2025 was $46.44. The stock closed the year at $38.90, a loss of over -16.24% for the year.

The table below shows more information about BIPC historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 26, 2026	$42.79	$41.35	$1.44	700,365.0	-1.48%
May 22, 2026	$42.58	$42.01	$0.57	1,100,758.0	+0.00%
May 21, 2026	$42.82	$41.21	$1.61	1,281,545.0	+1.49%
May 20, 2026	$41.71	$40.68	$1.03	1,234,683.0	+1.49%
May 19, 2026	$41.31	$40.26	$1.05	1,136,078.0	+0.12%
May 18, 2026	$41.01	$39.95	$1.06	1,034,061.0	+3.05%
May 15, 2026	$40.33	$39.10	$1.23	1,192,899.0	-1.39%
May 14, 2026	$41.49	$40.19	$1.30	1,270,335.0	-0.96%
May 13, 2026	$40.80	$39.77	$1.02	913,692.0	+0.05%
May 12, 2026	$40.68	$39.33	$1.35	714,994.0	+2.71%
May 11, 2026	$39.88	$39.00	$0.885	1,090,842.0	+1.36%
May 08, 2026	$39.32	$38.39	$0.93	713,241.0	-0.38%
May 07, 2026	$39.67	$38.91	$0.76	991,397.0	-0.94%
May 06, 2026	$39.65	$38.47	$1.18	2,041,993.0	+3.97%
May 05, 2026	$38.12	$37.00	$1.12	1,020,959.0	+2.45%
May 04, 2026	$37.43	$36.38	$1.05	1,571,048.0	-0.86%
May 01, 2026	$37.70	$36.43	$1.27	1,467,220.0	+1.11%
Apr 30, 2026	$37.34	$35.65	$1.69	2,385,965.0	+4.25%
Apr 29, 2026	$40.20	$34.18	$6.02	5,665,046.0	-10.78%
Apr 28, 2026	$40.62	$39.75	$0.87	717,905.0	-1.87%

Brookfield Infrastructure Corp Stock (BIPC) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Brookfield Infrastructure Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BIPC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Brookfield Infrastructure Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.

Brookfield Infrastructure Corp Stock (BIPC) Price History 2026

Month	High	Low	High - Low	Volume	% Change
May, 2026	$42.82	$36.38	$6.44	19,476,110.0	+12.23%
Apr, 2026	$42.87	$34.18	$8.69	22,174,534.0	-6.38%
Mar, 2026	$50.22	$37.41	$12.81	27,865,015.0	-20.77%
Feb, 2026	$51.72	$46.83	$4.89	12,454,243.0	+4.24%
Jan, 2026	$49.10	$43.14	$5.96	13,926,780.0	+5.40%

Brookfield Infrastructure Corp Stock (BIPC) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$47.63	$43.67	$3.96	11,213,085.0	-0.24%
Nov, 2025	$46.88	$43.25	$3.63	10,793,659.0	+0.75%
Oct, 2025	$47.71	$40.90	$6.81	14,367,132.0	+10.19%
Sep, 2025	$41.68	$38.83	$2.85	11,782,269.0	+2.24%
Aug, 2025	$40.92	$38.11	$2.81	12,272,651.0	+3.02%
Jul, 2025	$43.41	$38.66	$4.75	12,009,399.0	-6.15%
Jun, 2025	$42.01	$39.05	$2.96	11,731,588.0	+5.13%
May, 2025	$40.27	$36.56	$3.70	16,934,924.0	+5.69%
Apr, 2025	$37.55	$32.08	$5.47	15,172,561.0	+3.45%
Mar, 2025	$40.43	$34.22	$6.21	16,079,743.0	-9.62%
Feb, 2025	$42.99	$39.63	$3.36	10,712,684.0	-4.03%
Jan, 2025	$43.26	$37.43	$5.83	10,012,470.0	+4.27%

Brookfield Infrastructure Corp Stock (BIPC) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Dec, 2024	$45.07	$35.95	$9.12	8,904,894.0	-11.29%
Nov, 2024	$45.29	$40.58	$4.71	8,913,224.0	+9.27%
Oct, 2024	$44.13	$40.76	$3.38	7,761,929.0	-5.41%
Sep, 2024	$43.90	$38.73	$5.17	9,087,911.0	+6.71%
Aug, 2024	$41.58	$35.70	$5.88	8,983,400.0	+4.63%
Jul, 2024	$39.84	$32.82	$7.02	10,498,791.0	+15.57%
Jun, 2024	$34.99	$32.71	$2.28	9,936,037.0	-2.29%
May, 2024	$36.01	$29.30	$6.71	13,266,552.0	+13.06%
Apr, 2024	$36.08	$28.47	$7.61	16,216,889.0	-15.46%
Mar, 2024	$36.31	$32.51	$3.80	10,096,261.0	+8.65%
Feb, 2024	$37.39	$32.61	$4.78	9,642,197.0	-5.26%
Jan, 2024	$36.48	$33.37	$3.11	10,739,132.0	-0.77%