Get the Stockscreener App
40.82
1.42%
-0.59
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 July 11, 2025, is $40.82.
- 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 88.17% to $40.82 now.
- The 52-week high stock price for BIPC is $45.29, representing a 10.95% increase from the current share price, occurred on November 27, 2024.
- The 52-week low stock price for BIPC is $32.08, indicating a -21.41% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Brookfield Infrastructure Corp (BIPC) stock in the beginning of 2024 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
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 11, 2025 | $41.25 | $40.44 | $0.81 | 539,757.0 | -1.42% |
| Jul 10, 2025 | $41.83 | $40.85 | $0.98 | 606,374.0 | +0.29% |
| Jul 09, 2025 | $41.80 | $41.12 | $0.68 | 611,797.0 | -0.91% |
| Jul 08, 2025 | $42.61 | $41.62 | $0.99 | 680,656.0 | -1.33% |
| Jul 07, 2025 | $43.41 | $42.07 | $1.34 | 681,063.0 | -2.15% |
| Jul 03, 2025 | $43.30 | $42.34 | $0.96 | 356,461.0 | +1.67% |
| Jul 02, 2025 | $42.55 | $41.78 | $0.765 | 560,995.0 | +0.88% |
| Jul 01, 2025 | $42.45 | $41.30 | $1.15 | 579,031.0 | +1.15% |
| Jun 30, 2025 | $42.00 | $41.30 | $0.70 | 946,140.0 | -0.45% |
| Jun 27, 2025 | $42.01 | $41.19 | $0.82 | 997,144.0 | +1.14% |
| Jun 26, 2025 | $41.44 | $40.94 | $0.50 | 490,345.0 | +0.95% |
| Jun 25, 2025 | $41.38 | $40.81 | $0.575 | 385,013.0 | -1.54% |
| Jun 24, 2025 | $41.92 | $41.41 | $0.505 | 359,803.0 | +0.39% |
| Jun 23, 2025 | $41.65 | $40.90 | $0.745 | 519,724.0 | +1.57% |
| Jun 20, 2025 | $40.91 | $40.26 | $0.65 | 621,899.0 | +0.67% |
| Jun 18, 2025 | $41.08 | $40.48 | $0.60 | 492,253.0 | -0.91% |
| Jun 17, 2025 | $41.58 | $40.75 | $0.83 | 462,377.0 | -1.52% |
| Jun 16, 2025 | $41.99 | $41.25 | $0.74 | 425,375.0 | +1.12% |
| Jun 13, 2025 | $41.78 | $41.01 | $0.77 | 456,764.0 | -1.91% |
| Jun 12, 2025 | $41.84 | $41.32 | $0.52 | 398,088.0 | +0.70% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2025 | $43.41 | $40.44 | $2.97 | 5,155,891.0 | -1.88% |
| 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% |
Brookfield Infrastructure Corp Stock (BIPC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $36.31 | $31.14 | $5.17 | 13,367,849.0 | +13.59% |
| Nov, 2023 | $32.48 | $25.86 | $6.62 | 19,137,637.0 | +20.57% |
| Oct, 2023 | $35.35 | $25.48 | $9.87 | 27,431,172.0 | -27.11% |
| Sep, 2023 | $39.37 | $35.19 | $4.18 | 19,588,878.0 | -9.03% |
| Aug, 2023 | $46.39 | $37.77 | $8.62 | 13,280,135.0 | -16.85% |
| Jul, 2023 | $47.44 | $44.12 | $3.32 | 5,746,546.0 | +2.50% |
| Jun, 2023 | $48.23 | $43.66 | $4.57 | 10,190,515.0 | -1.13% |
| May, 2023 | $47.85 | $41.05 | $6.80 | 8,987,075.0 | +8.22% |
| Apr, 2023 | $46.84 | $41.98 | $4.86 | 7,787,673.0 | -7.51% |
| Mar, 2023 | $46.33 | $42.16 | $4.17 | 6,766,868.0 | +6.60% |
| Feb, 2023 | $44.83 | $41.50 | $3.33 | 6,848,351.0 | -2.28% |
| Jan, 2023 | $46.10 | $38.42 | $7.68 | 5,862,589.0 | +13.68% |
0.61%
0.67%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):