NYSE:BIPC
Brookfield Infrastructure Corporation Stock Price (Quote)
$33.93
+0.120 (+0.355%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Tuesday, 7th May 2024 BIPC stock ended at $33.93. This is 0.355% more than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 1.76% from a day low at $33.59 to a day high of $34.18. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| May 07, 2024 | $33.90 | $34.18 | $33.59 | $33.93 | 677 928 |
| May 06, 2024 | $33.76 | $34.14 | $33.53 | $33.81 | 471 743 |
| May 03, 2024 | $33.18 | $33.62 | $33.00 | $33.36 | 603 743 |
| May 02, 2024 | $31.60 | $32.65 | $31.28 | $32.54 | 555 459 |
| May 01, 2024 | $30.80 | $31.87 | $29.30 | $31.23 | 1 230 079 |
| Apr 30, 2024 | $30.82 | $31.04 | $30.41 | $30.47 | 746 416 |
| Apr 29, 2024 | $31.47 | $31.64 | $30.94 | $31.16 | 423 886 |
| Apr 26, 2024 | $31.70 | $31.76 | $31.15 | $31.30 | 324 553 |
| Apr 25, 2024 | $31.50 | $31.69 | $30.99 | $31.63 | 534 643 |
| Apr 24, 2024 | $31.60 | $31.83 | $31.20 | $31.78 | 454 888 |
| Apr 23, 2024 | $31.30 | $32.06 | $31.30 | $31.68 | 537 030 |
| Apr 22, 2024 | $30.88 | $31.81 | $30.74 | $31.30 | 547 957 |
| Apr 19, 2024 | $29.79 | $30.96 | $29.79 | $30.87 | 651 235 |
| Apr 18, 2024 | $29.72 | $30.10 | $29.43 | $29.91 | 787 062 |
| Apr 17, 2024 | $29.11 | $30.06 | $28.92 | $29.66 | 1 132 357 |
| Apr 16, 2024 | $29.14 | $29.24 | $28.47 | $28.90 | 1 329 490 |
| Apr 15, 2024 | $30.03 | $30.30 | $29.09 | $29.37 | 1 200 558 |
| Apr 12, 2024 | $30.71 | $30.95 | $29.88 | $30.06 | 854 568 |
| Apr 11, 2024 | $31.78 | $31.93 | $30.95 | $30.97 | 1 557 810 |
| Apr 10, 2024 | $32.70 | $32.70 | $31.46 | $31.71 | 834 694 |
| Apr 09, 2024 | $33.73 | $34.01 | $33.38 | $33.55 | 321 613 |
| Apr 08, 2024 | $33.84 | $33.90 | $33.13 | $33.41 | 486 027 |
| Apr 05, 2024 | $32.80 | $33.72 | $32.64 | $33.67 | 581 913 |
| Apr 04, 2024 | $33.96 | $34.05 | $33.01 | $33.02 | 401 607 |
| Apr 03, 2024 | $34.47 | $34.89 | $33.30 | $33.49 | 870 024 |
