NYSE - Delayed Quote USD

Brookfield Infrastructure Corporation (BIPC)

Compare

42.27

+0.93

+(2.25%)

At close: January 23 at 4:00:02 PM EST

42.30

+0.03

+(0.07%)

After hours: 7:16:23 PM EST

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Jan 23, 2025	41.34	42.38	41.23	42.27	42.27	540,480
Jan 22, 2025	41.29	41.45	40.49	41.34	41.34	571,600
Jan 21, 2025	40.20	41.44	40.07	41.09	41.09	457,800
Jan 17, 2025	40.22	40.49	39.55	39.66	39.66	402,400
Jan 16, 2025	39.69	40.29	39.36	39.99	39.99	380,400
Jan 15, 2025	39.99	40.26	39.21	39.47	39.47	390,000
Jan 14, 2025	38.38	39.50	38.38	39.46	39.46	362,700
Jan 13, 2025	37.92	38.55	37.43	38.52	38.52	343,800
Jan 10, 2025	39.34	39.45	37.66	38.04	38.04	532,700
Jan 8, 2025	40.35	41.55	40.21	40.42	40.42	756,000
Jan 7, 2025	39.47	40.88	39.08	40.75	40.75	726,500
Jan 6, 2025	39.29	39.92	38.82	39.58	39.58	457,300
Jan 3, 2025	39.91	40.04	38.72	39.35	39.35	463,000
Jan 2, 2025	40.25	40.58	39.38	39.79	39.79	460,700
Dec 31, 2024	39.93	40.54	39.60	40.01	40.01	457,300
Dec 30, 2024	38.41	40.26	38.02	39.82	39.82	485,700
Dec 27, 2024	38.60	39.04	38.05	38.20	38.20	634,600
Dec 26, 2024	38.39	39.44	38.31	39.06	39.06	390,400
Dec 24, 2024	38.42	38.60	38.00	38.52	38.52	218,400
Dec 23, 2024	37.46	38.42	37.28	38.36	38.36	423,400
Dec 20, 2024	36.10	37.80	35.95	37.73	37.73	848,600
Dec 19, 2024	36.86	37.28	36.47	36.53	36.53	695,700
Dec 18, 2024	39.19	39.34	36.52	36.67	36.67	917,800
Dec 17, 2024	39.57	39.88	39.02	39.36	39.36	529,200
Dec 16, 2024	40.71	40.71	39.84	39.86	39.86	345,800
Dec 13, 2024	41.35	41.63	40.54	40.63	40.63	416,300
Dec 12, 2024	42.00	42.10	41.31	41.45	41.45	358,800
Dec 11, 2024	42.57	42.91	42.03	42.14	42.14	389,600
Dec 10, 2024	42.43	42.85	41.74	42.52	42.52	331,400
Dec 9, 2024	43.01	43.36	42.48	42.56	42.56	347,000
Dec 6, 2024	43.53	43.81	42.61	42.80	42.80	362,800
Dec 5, 2024	43.53	43.97	43.35	43.56	43.56	263,200
Dec 4, 2024	44.20	44.44	43.38	43.65	43.65	397,600
Dec 3, 2024	44.71	45.02	43.86	44.07	44.07	306,500
Dec 2, 2024	44.70	45.07	44.01	44.55	44.55	362,500
Nov 29, 2024	0.41 Dividend
Nov 29, 2024	44.70	44.92	44.42	44.89	44.89	271,000
Nov 27, 2024	44.54	45.29	44.54	44.92	44.51	367,600
Nov 26, 2024	44.50	44.53	44.03	44.35	43.95	320,200
Nov 25, 2024	44.36	45.04	44.21	44.83	44.43	494,500
Nov 22, 2024	44.24	44.38	43.66	44.14	43.74	399,400
Nov 21, 2024	43.82	44.29	43.38	44.21	43.81	505,500
Nov 20, 2024	42.61	43.43	42.32	43.42	43.03	432,300
Nov 19, 2024	43.12	43.12	41.52	42.86	42.47	551,100
Nov 18, 2024	43.26	44.54	43.22	43.40	43.01	587,800
Nov 15, 2024	42.92	43.18	42.44	43.15	42.76	473,600
Nov 14, 2024	42.85	43.17	42.31	42.48	42.10	405,100
Nov 13, 2024	43.54	43.54	42.51	42.54	42.16	497,800
Nov 12, 2024	43.57	43.71	42.85	43.54	43.15	525,800
Nov 11, 2024	42.97	43.87	42.97	43.59	43.20	448,600
Nov 8, 2024	42.60	43.06	42.33	42.80	42.41	336,600
Nov 7, 2024	42.97	44.26	42.50	42.60	42.22	446,400
Nov 6, 2024	42.54	43.25	41.81	42.97	42.58	787,500
Nov 5, 2024	40.58	41.47	40.58	41.35	40.98	388,300
Nov 4, 2024	40.87	41.53	40.60	40.85	40.48	304,800
Nov 1, 2024	41.28	41.44	40.80	41.07	40.70	459,000
Oct 31, 2024	42.53	42.78	41.06	41.08	40.71	628,900
Oct 30, 2024	43.15	43.63	42.71	42.74	42.35	331,400
Oct 29, 2024	43.69	43.69	43.05	43.43	43.04	360,000
Oct 28, 2024	43.69	44.13	43.53	43.86	43.46	298,200
Oct 25, 2024	43.82	43.97	43.10	43.23	42.84	231,600
Oct 24, 2024	43.50	43.69	43.08	43.57	43.18	183,700
Oct 23, 2024	43.65	43.89	43.13	43.53	43.14	304,600
Oct 22, 2024	43.14	43.89	42.87	43.87	43.47	311,700
Oct 21, 2024	43.64	43.73	43.17	43.24	42.85	278,500
Oct 18, 2024	44.00	44.03	43.28	43.63	43.24	392,500
Oct 17, 2024	43.08	43.76	42.85	43.73	43.34	312,000
Oct 16, 2024	42.34	43.19	42.08	43.00	42.61	399,000
Oct 15, 2024	41.83	42.27	41.71	41.89	41.51	315,800
Oct 14, 2024	41.46	42.36	41.28	42.14	41.76	292,800
Oct 11, 2024	40.93	41.45	40.88	41.30	40.93	201,600
Oct 10, 2024	41.13	41.39	40.76	41.07	40.70	328,500
Oct 9, 2024	41.19	41.98	41.19	41.59	41.22	190,300
Oct 8, 2024	41.54	41.76	41.10	41.45	41.08	263,800
Oct 7, 2024	41.87	41.92	40.91	41.63	41.25	382,600
Oct 4, 2024	41.71	42.07	41.54	42.00	41.62	349,500
Oct 3, 2024	41.70	41.77	41.17	41.49	41.12	440,700
Oct 2, 2024	42.51	42.92	41.75	41.91	41.53	684,400
Oct 1, 2024	43.47	43.47	42.25	42.73	42.34	388,400
Sep 30, 2024	43.32	43.50	42.92	43.43	43.04	380,000
Sep 27, 2024	43.35	43.74	43.16	43.39	43.00	557,400
Sep 26, 2024	43.15	43.90	42.68	43.01	42.62	478,700
Sep 25, 2024	42.84	43.07	42.32	42.51	42.13	327,200
Sep 24, 2024	42.51	42.89	42.30	42.78	42.39	288,000
Sep 23, 2024	42.50	42.78	42.07	42.30	41.92	263,700
Sep 20, 2024	42.15	42.72	41.94	42.45	42.07	1,077,000
Sep 19, 2024	42.37	42.51	41.51	42.32	41.94	413,500
Sep 18, 2024	41.76	41.98	41.16	41.44	41.07	442,400
Sep 17, 2024	42.46	42.46	41.42	41.54	41.17	325,800
Sep 16, 2024	41.98	42.26	41.62	42.11	41.73	315,800
Sep 13, 2024	41.97	42.34	41.43	41.71	41.33	427,300
Sep 12, 2024	40.66	41.54	40.53	41.27	40.90	661,100
Sep 11, 2024	40.21	40.60	39.54	40.35	39.99	542,800
Sep 10, 2024	39.70	40.33	39.56	40.29	39.93	396,300
Sep 9, 2024	39.85	40.17	39.63	39.65	39.29	390,800
Sep 6, 2024	40.73	40.92	39.30	39.62	39.26	317,900
Sep 5, 2024	40.68	41.17	40.33	40.66	40.29	669,600
Sep 4, 2024	39.00	40.47	38.85	40.30	39.94	415,200
Sep 3, 2024	40.55	40.56	38.73	39.01	38.66	525,400
Aug 30, 2024	0.41 Dividend
Aug 30, 2024	40.61	40.79	39.87	40.70	40.33	364,100
Aug 29, 2024	40.65	40.90	40.32	40.68	39.91	273,100
Aug 28, 2024	40.81	41.00	39.97	40.33	39.57	279,400
Aug 27, 2024	40.75	41.17	40.52	40.86	40.09	362,300
Aug 26, 2024	41.00	41.58	40.85	40.88	40.11	448,600
Aug 23, 2024	39.90	41.31	39.60	41.06	40.28	788,900
Aug 22, 2024	39.12	39.71	39.07	39.41	38.67	294,200
Aug 21, 2024	39.45	39.67	39.08	39.20	38.46	302,000
Aug 20, 2024	39.22	39.38	38.68	39.00	38.26	341,200
Aug 19, 2024	38.70	39.36	38.66	39.24	38.50	335,900
Aug 16, 2024	38.06	38.57	37.80	38.50	37.77	300,500
Aug 15, 2024	38.27	38.83	38.03	38.13	37.41	502,100
Aug 14, 2024	37.17	37.73	36.85	37.57	36.86	283,300
Aug 13, 2024	37.03	37.53	36.79	37.25	36.55	357,300
Aug 12, 2024	37.26	37.49	36.56	36.69	36.00	325,300
Aug 9, 2024	36.72	37.34	35.89	37.28	36.58	499,300
Aug 8, 2024	36.68	37.32	36.44	36.69	36.00	458,400
Aug 7, 2024	37.49	37.68	36.09	36.37	35.68	513,000
Aug 6, 2024	36.75	37.55	36.48	36.97	36.27	477,600
Aug 5, 2024	36.10	37.52	35.69	36.76	36.07	471,200
Aug 2, 2024	37.41	38.34	37.41	37.86	37.15	515,700
Aug 1, 2024	39.43	40.38	37.91	38.57	37.84	606,500
Jul 31, 2024	38.78	39.84	38.39	38.90	38.17	635,400
Jul 30, 2024	38.27	38.70	37.87	38.52	37.79	463,500
Jul 29, 2024	38.64	38.78	37.88	38.17	37.45	300,000
Jul 26, 2024	38.85	39.16	38.55	38.74	38.01	399,500
Jul 25, 2024	37.95	38.79	37.64	38.33	37.61	460,300
Jul 24, 2024	38.41	38.91	37.69	37.88	37.16	477,900
Jul 23, 2024	38.22	39.27	38.06	38.54	37.81	457,200
Jul 22, 2024	38.30	38.70	37.87	38.38	37.66	676,500
Jul 19, 2024	38.37	38.61	37.61	38.09	37.37	357,100
Jul 18, 2024	38.70	39.46	38.32	38.47	37.74	479,000
Jul 17, 2024	38.26	39.23	38.25	39.17	38.43	730,400
Jul 16, 2024	37.37	38.48	37.28	38.35	37.63	743,000
Jul 15, 2024	36.10	37.28	35.87	37.24	36.54	696,700
Jul 12, 2024	36.16	36.55	36.01	36.19	35.51	532,000
Jul 11, 2024	35.51	36.27	35.36	35.83	35.15	663,100
Jul 10, 2024	34.09	35.37	34.00	35.01	34.35	475,300
Jul 9, 2024	34.24	34.24	33.78	33.85	33.21	379,400
Jul 8, 2024	34.18	34.42	33.91	34.30	33.65	312,000
Jul 5, 2024	34.18	34.47	33.84	33.85	33.21	328,700
Jul 3, 2024	34.05	34.80	33.91	33.93	33.29	261,400
Jul 2, 2024	33.15	33.98	33.08	33.76	33.12	445,600
Jul 1, 2024	33.81	33.98	32.82	33.05	32.43	359,100
Jun 28, 2024	33.98	34.10	33.41	33.66	33.02	1,528,200
Jun 27, 2024	33.37	33.99	33.14	33.82	33.18	344,600
Jun 26, 2024	33.12	33.70	32.83	33.38	32.75	433,800
Jun 25, 2024	33.41	33.62	33.10	33.46	32.83	402,100
Jun 24, 2024	33.97	34.51	33.48	33.50	32.87	602,200
Jun 21, 2024	34.34	34.43	33.69	33.74	33.10	870,100
Jun 20, 2024	33.11	34.20	33.11	34.09	33.45	542,500
Jun 18, 2024	33.43	33.82	33.06	33.32	32.69	542,500
Jun 17, 2024	33.42	33.66	32.83	33.54	32.91	404,700
Jun 14, 2024	33.59	33.79	33.15	33.68	33.04	382,100
Jun 13, 2024	34.16	34.26	33.53	33.97	33.33	580,900
Jun 12, 2024	33.97	34.91	33.76	34.11	33.47	576,100
Jun 11, 2024	32.80	33.38	32.71	33.04	32.42	380,900
Jun 10, 2024	33.07	33.70	32.97	33.13	32.50	322,300
Jun 7, 2024	34.09	34.10	33.24	33.42	32.79	581,200
Jun 6, 2024	34.77	34.99	34.47	34.77	34.11	490,500
Jun 5, 2024	34.32	34.86	34.18	34.70	34.04	451,500
Jun 4, 2024	33.81	34.32	33.71	34.19	33.54	272,300
Jun 3, 2024	34.69	34.84	33.74	34.19	33.54	411,000
May 31, 2024	0.41 Dividend
May 31, 2024	34.02	34.58	33.94	34.45	33.80	388,700
May 30, 2024	34.26	34.89	34.09	34.21	33.17	552,600
May 29, 2024	34.84	35.00	34.02	34.22	33.18	539,800
May 28, 2024	35.76	36.01	35.06	35.35	34.27	366,800
May 24, 2024	35.25	35.63	34.75	35.54	34.46	447,600
May 23, 2024	35.79	35.84	34.68	35.00	33.93	1,637,200
May 22, 2024	35.20	35.83	35.07	35.76	34.67	661,100
May 21, 2024	35.22	35.46	35.03	35.46	34.38	785,500
May 20, 2024	35.48	35.96	35.35	35.36	34.28	412,300
May 17, 2024	35.02	35.62	34.63	35.57	34.49	496,300
May 16, 2024	34.60	34.95	34.48	34.93	33.86	501,800
May 15, 2024	34.41	35.08	34.01	34.57	33.52	700,100
May 14, 2024	35.05	35.05	33.88	33.98	32.94	390,300
May 13, 2024	35.01	35.06	34.25	34.36	33.31	398,500
May 10, 2024	34.99	35.40	34.33	34.73	33.67	366,600
May 9, 2024	34.21	35.04	34.09	34.97	33.90	477,000
May 8, 2024	33.71	34.47	33.52	34.17	33.13	569,800
May 7, 2024	33.90	34.18	33.59	33.93	32.90	693,000
May 6, 2024	33.76	34.14	33.51	33.81	32.78	543,600
May 3, 2024	33.18	33.62	33.00	33.36	32.34	618,400
May 2, 2024	31.60	32.65	31.28	32.54	31.55	678,800
May 1, 2024	30.80	31.88	29.30	31.23	30.28	1,357,300
Apr 30, 2024	30.82	31.04	30.41	30.47	29.54	767,700
Apr 29, 2024	31.47	31.64	30.94	31.16	30.21	428,800
Apr 26, 2024	31.70	31.76	31.15	31.30	30.35	331,100
Apr 25, 2024	31.50	31.69	30.99	31.63	30.67	556,800
Apr 24, 2024	31.60	31.83	31.20	31.78	30.81	458,900
Apr 23, 2024	31.30	32.06	31.30	31.68	30.71	537,000
Apr 22, 2024	30.88	31.81	30.74	31.30	30.35	553,400
Apr 19, 2024	29.79	30.97	29.79	30.87	29.93	742,400
Apr 18, 2024	29.72	30.10	29.43	29.91	29.00	799,000
Apr 17, 2024	29.11	30.06	28.92	29.66	28.76	1,135,400
Apr 16, 2024	29.14	29.24	28.47	28.90	28.02	1,345,500
Apr 15, 2024	30.03	30.30	29.09	29.37	28.47	1,231,700
Apr 12, 2024	30.71	30.95	29.88	30.06	29.14	869,800
Apr 11, 2024	31.78	31.92	30.95	30.97	30.03	1,587,400
Apr 10, 2024	32.70	32.99	31.46	31.71	30.74	952,400
Apr 9, 2024	33.73	34.01	33.37	33.55	32.53	381,000
Apr 8, 2024	33.84	33.93	33.13	33.41	32.39	558,500
Apr 5, 2024	32.80	33.72	32.64	33.67	32.64	587,300
Apr 4, 2024	33.96	34.05	33.01	33.02	32.01	515,000
Apr 3, 2024	34.47	34.89	33.30	33.49	32.47	976,300
Apr 2, 2024	35.20	35.30	34.18	34.80	33.74	684,800
Apr 1, 2024	36.05	36.08	35.28	35.65	34.56	333,500
Mar 28, 2024	35.19	36.31	35.10	36.04	34.94	900,700
Mar 27, 2024	34.54	35.35	34.31	35.19	34.12	385,000
Mar 26, 2024	34.42	34.90	34.05	34.23	33.19	332,000
Mar 25, 2024	34.30	34.40	33.94	34.14	33.10	336,600
Mar 22, 2024	34.60	34.69	33.93	34.19	33.15	401,500
Mar 21, 2024	34.56	35.00	34.12	34.46	33.41	487,600
Mar 20, 2024	33.42	34.66	33.42	34.42	33.37	688,200
Mar 19, 2024	33.16	34.07	32.92	33.66	32.63	366,700
Mar 18, 2024	33.78	33.80	33.25	33.30	32.28	410,100
Mar 15, 2024	33.07	34.24	32.98	33.89	32.86	1,024,000
Mar 14, 2024	34.00	34.18	32.84	33.09	32.08	1,023,200
Mar 13, 2024	34.16	34.70	34.00	34.14	33.10	463,300
Mar 12, 2024	34.50	35.00	34.03	34.14	33.10	360,300
Mar 11, 2024	35.12	35.42	34.10	34.67	33.61	423,300
Mar 8, 2024	34.75	35.72	34.74	35.26	34.18	443,400
Mar 7, 2024	35.10	35.22	34.33	34.72	33.66	477,400
Mar 6, 2024	34.90	35.00	33.88	34.60	33.54	383,500
Mar 5, 2024	34.18	34.32	33.67	34.28	33.23	514,300
Mar 4, 2024	33.78	34.30	33.20	33.89	32.86	326,000
Mar 1, 2024	33.18	33.91	32.51	33.81	32.78	356,500
Feb 29, 2024	33.16	34.07	32.74	33.17	32.16	540,800
Feb 28, 2024	0.41 Dividend
Feb 28, 2024	33.01	33.16	32.61	32.64	31.64	410,100
Feb 27, 2024	34.60	34.88	33.50	33.53	32.11	499,500
Feb 26, 2024	35.54	35.54	34.14	34.40	32.95	464,900
Feb 23, 2024	35.66	36.21	35.52	35.67	34.16	422,800
Feb 22, 2024	37.04	37.19	35.72	35.81	34.30	364,900
Feb 21, 2024	36.77	37.36	36.74	37.11	35.54	411,300
Feb 20, 2024	36.31	36.94	36.02	36.81	35.26	346,600
Feb 16, 2024	35.89	36.58	35.78	36.52	34.98	364,400
Feb 15, 2024	35.31	36.56	35.31	36.26	34.73	519,600
Feb 14, 2024	34.91	35.24	34.39	35.15	33.67	421,100
Feb 13, 2024	35.57	35.83	34.07	34.54	33.08	926,500
Feb 12, 2024	36.32	37.39	36.29	36.77	35.22	598,000
Feb 9, 2024	36.15	36.30	35.52	36.29	34.76	354,000
Feb 8, 2024	36.05	36.21	35.47	35.94	34.42	333,800
Feb 7, 2024	36.57	36.72	35.77	36.10	34.58	462,400
Feb 6, 2024	35.89	36.68	35.50	36.48	34.94	403,000
Feb 5, 2024	35.48	36.04	35.04	35.89	34.38	592,200
Feb 2, 2024	35.27	36.19	35.15	36.04	34.52	563,800
Feb 1, 2024	35.67	36.34	34.78	36.02	34.50	643,500
Jan 31, 2024	36.00	36.20	34.86	35.01	33.53	634,200
Jan 30, 2024	35.62	35.93	35.27	35.75	34.24	402,800
Jan 29, 2024	35.21	36.34	34.83	35.96	34.44	556,800
Jan 26, 2024	35.70	35.95	34.93	34.93	33.46	432,700
Jan 25, 2024	35.35	35.77	34.92	35.50	34.00	596,700
Jan 24, 2024	36.48	36.48	34.60	34.71	33.24	548,000

BKH Black Hills Corporation

57.31

-0.37%

UGI UGI Corporation

30.52

+0.96%

SWX Southwest Gas Holdings, Inc.

71.10

-1.51%

NWN Northwest Natural Holding Company

39.75

-0.28%

SR Spire Inc.

69.39

-0.16%

ATO Atmos Energy Corporation

139.56

-1.50%

OGS ONE Gas, Inc.

69.34

-1.18%

SPH Suburban Propane Partners, L.P.

19.16

+0.31%

NJR New Jersey Resources Corporation

46.69

+0.15%

NI NiSource Inc.

37.60

-0.48%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Brookfield Infrastructure Corporation (BIPC)

Related Tickers