BIPC - Brookfield Infrastructure Corp
47.05
-1.680 -3.571%
Share volume: 756,442
Last Updated: 03-05-2026
Utilities/Natural Gas Transmission & Distribution:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$48.73
-1.68
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $48.23 | $48.23 | $48.30 | $48.30 | $46.76 | $46.76 | $47.05 | $47.05 | 756,442 | $756,442.00 |
| 03-04-2026 | $49.03 | $49.03 | $49.27 | $49.27 | $48.31 | $48.31 | $48.73 | $48.73 | 623,697 | $623,697.00 |
| 03-03-2026 | $48.31 | $48.31 | $49.08 | $49.08 | $47.63 | $47.63 | $48.91 | $48.91 | 1,193,705 | $1,193,705.00 |
| 03-02-2026 | $49.69 | $49.69 | $50.22 | $50.22 | $48.30 | $48.30 | $49.67 | $49.67 | 902,711 | $902,711.00 |
| 02-27-2026 | $49.46 | $49.46 | $50.29 | $50.29 | $48.98 | $48.98 | $49.88 | $49.88 | 733,611 | $733,611.00 |
| 02-26-2026 | $49.28 | $48.83 | $50.27 | $49.81 | $49.15 | $48.70 | $50.05 | $49.60 | 413,467 | $413,467.00 |
| 02-25-2026 | $49.01 | $49.01 | $49.37 | $49.37 | $48.65 | $48.65 | $49.29 | $49.29 | 534,776 | $534,776.00 |
| 02-24-2026 | $48.56 | $48.56 | $49.15 | $49.15 | $48.31 | $48.31 | $49.02 | $49.02 | 504,790 | $504,790.00 |
| 02-23-2026 | $47.80 | $47.37 | $48.78 | $48.34 | $47.57 | $47.14 | $48.30 | $47.86 | 540,692 | $540,692.00 |
| 02-20-2026 | $47.16 | $47.16 | $47.97 | $47.97 | $46.83 | $46.83 | $47.83 | $47.83 | 674,704 | $674,704.00 |