NYSE:BIPC | Historical Stock Price | Brookfield Infrastructure Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2020-03-31 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$20.61$25.99$32.78$41.34$52.14$65.762020-03-312026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$48.20$49.55142,350——
2020-12-30$48.22$49.57136,800——
2020-12-29$47.73$49.07150,300——
2020-12-28$48.33$49.68155,700——
2020-12-24$49.01$50.39349,650——
2020-12-23$48.55$49.91228,600——
2020-12-22$46.74$48.05186,750——
2020-12-21$45.91$47.20173,100——
2020-12-18$45.83$47.11472,500——
2020-12-17$46.47$47.78199,050——
2020-12-16$45.56$46.84200,100——
2020-12-15$45.26$46.53252,000——
2020-12-14$44.84$46.10250,200——
2020-12-11$45.35$46.62149,700——
2020-12-10$46.03$47.33255,000——
2020-12-09$45.91$47.20180,900——
2020-12-08$45.15$46.42180,450——
2020-12-07$44.87$46.13160,950——
2020-12-04$45.55$46.83175,950——
2020-12-03$44.01$45.24128,100——
2020-12-02$43.64$44.87150,300——
2020-12-01$43.45$44.67258,150——
2020-11-30$44.43$45.68647,250——
2020-11-27$44.85$46.11108,750——
2020-11-25$46.17$47.14149,100——
2020-11-24$46.44$47.41262,500——
2020-11-23$45.02$45.96305,400——
2020-11-20$44.08$45.00203,400——
2020-11-19$43.40$44.31238,500——
2020-11-18$44.05$44.97262,800——
2020-11-17$44.18$45.10207,300——
2020-11-16$44.69$45.63322,500——
2020-11-13$43.97$44.89238,500——
2020-11-12$44.07$44.99270,000——
2020-11-11$45.47$46.42310,950——
2020-11-10$45.37$46.31432,450——
2020-11-09$43.05$43.95557,850——
2020-11-06$41.27$42.13159,750——
2020-11-05$41.12$41.98282,000——
2020-11-04$39.26$40.08194,550——
2020-11-03$39.04$39.86270,600——
2020-11-02$37.57$38.36190,800——
2020-10-30$36.31$37.07291,750——
2020-10-29$36.53$37.29264,300——
2020-10-28$36.15$36.91384,750——
2020-10-27$38.02$38.81177,150——
2020-10-26$38.29$39.09166,650——
2020-10-23$38.86$39.67141,600——
2020-10-22$39.07$39.88164,400——
2020-10-21$38.61$39.42170,550——
2020-10-20$38.57$39.38176,100——
2020-10-19$38.22$39.02204,000——
2020-10-16$38.09$38.89225,450——
2020-10-15$37.30$38.08205,050——
2020-10-14$37.33$38.11213,750——
2020-10-13$37.16$37.94214,650——
2020-10-12$37.85$38.64169,500——
2020-10-09$37.29$38.07413,700——
2020-10-08$37.97$38.77349,650——
2020-10-07$38.55$39.36378,300——
2020-10-06$37.71$38.49276,000——
2020-10-05$37.69$38.47248,250——
2020-10-02$36.70$37.47150,750——
2020-10-01$36.88$37.65283,950——
2020-09-30$36.93$37.70329,700——
2020-09-29$37.09$37.86177,000——
2020-09-28$37.36$38.14167,550——
2020-09-25$36.78$37.55197,850——
2020-09-24$35.79$36.54132,750——
2020-09-23$35.77$36.52363,450——
2020-09-22$36.27$37.02128,850——
2020-09-21$36.00$36.75286,050——
2020-09-18$37.63$38.42595,950——
2020-09-17$37.27$38.05263,550——
2020-09-16$36.73$37.49232,200——
2020-09-15$37.01$37.78253,350——
2020-09-14$35.93$36.68268,350——
2020-09-11$35.07$35.80258,150——
2020-09-10$34.28$35.00282,300——
2020-09-09$34.93$35.66317,550——
2020-09-08$33.90$34.61242,100——
2020-09-04$34.14$34.85211,050——
2020-09-03$34.47$35.19228,450——
2020-09-02$35.31$36.05269,400——
2020-09-01$33.64$34.34259,950——
2020-08-31$33.28$33.98206,550——
2020-08-28$33.67$34.38117,900——
2020-08-27$34.11$34.50162,000——
2020-08-26$34.15$34.54183,300——
2020-08-25$34.15$34.53288,150——
2020-08-24$35.25$35.64344,400——
2020-08-21$34.27$34.66220,350——
2020-08-20$34.07$34.46276,600——
2020-08-19$33.87$34.25398,550——
2020-08-18$33.14$33.51181,650——
2020-08-17$33.37$33.75254,250——
2020-08-14$33.51$33.89277,950——
2020-08-13$34.23$34.62268,650——
2020-08-12$34.45$34.83276,750——
2020-08-11$33.40$33.77239,400——
2020-08-10$32.71$33.07183,600——
2020-08-07$31.91$32.27257,550——
2020-08-06$31.89$32.24193,350——
2020-08-05$31.85$32.20312,900——
2020-08-04$30.85$31.20232,650——
2020-08-03$31.15$31.50190,200——
2020-07-31$30.43$30.77258,300——
2020-07-30$30.25$30.59233,550——
2020-07-29$30.73$31.07280,350——
2020-07-28$31.07$31.42244,950——
2020-07-27$31.09$31.44250,650——
2020-07-24$30.99$31.33252,900——
2020-07-23$31.37$31.72241,200——
2020-07-22$31.45$31.81323,550——
2020-07-21$32.46$32.82251,550——
2020-07-20$31.79$32.15193,350——
2020-07-17$32.33$32.70258,000——
2020-07-16$31.67$32.03185,400——
2020-07-15$31.77$32.12341,700——
2020-07-14$30.95$31.29315,900——
2020-07-13$29.99$30.32300,750——
2020-07-10$28.93$29.25297,150——
2020-07-09$28.95$29.27563,100——
2020-07-08$29.83$30.16353,400——
2020-07-07$30.43$30.77267,000——
2020-07-06$30.56$30.90454,800——
2020-07-02$30.05$30.39384,300——
2020-07-01$29.95$30.29265,800——
2020-06-30$30.36$30.70551,250——
2020-06-29$29.50$29.83680,250——
2020-06-26$29.57$29.916,185,550——
2020-06-25$31.89$32.25849,750——
2020-06-24$32.77$33.13549,600——
2020-06-23$33.43$33.81586,800——
2020-06-22$33.55$33.92598,350——
2020-06-19$33.73$34.11766,350——
2020-06-18$33.33$33.71394,350——
2020-06-17$33.07$33.44286,500——
2020-06-16$33.00$33.37558,000——
2020-06-15$31.89$32.25447,150——
2020-06-12$31.54$31.89466,500——
2020-06-11$31.22$31.57431,100——
2020-06-10$32.95$33.32416,850——
2020-06-09$33.17$33.55478,650——
2020-06-08$34.19$34.57599,100——
2020-06-05$32.86$33.23178,950——
2020-06-04$32.01$32.37643,350——
2020-06-03$31.67$32.03478,500——
2020-06-02$30.87$31.22297,150——
2020-06-01$29.72$30.05648,900——
2020-05-29$28.93$29.26424,800——
2020-05-28$28.71$29.03141,150——
2020-05-27$29.13$29.13165,900——
2020-05-26$29.07$29.07131,400——
2020-05-22$29.40$29.40102,900——
2020-05-21$29.33$29.33137,850——
2020-05-20$29.93$29.93151,050——
2020-05-19$30.64$30.64181,350——
2020-05-18$30.26$30.26122,400——
2020-05-15$29.14$29.14144,300——
2020-05-14$28.98$28.98186,900——
2020-05-13$29.37$29.37297,150——
2020-05-12$30.67$30.67267,600——
2020-05-11$31.27$31.27296,550——
2020-05-08$28.99$28.99239,550——
2020-05-07$27.65$27.65179,700——
2020-05-06$27.45$27.45101,250——
2020-05-05$28.51$28.51598,950——
2020-05-04$27.78$27.78505,650——
2020-05-01$27.61$27.61189,600——
2020-04-30$27.91$27.91460,950——
2020-04-29$28.03$28.03458,250——
2020-04-28$26.24$26.24307,500——
2020-04-27$26.45$26.45287,850——
2020-04-24$25.16$25.16591,600——
2020-04-23$25.39$25.39243,450——
2020-04-22$25.55$25.55241,200——
2020-04-21$25.09$25.09495,000——
2020-04-20$25.65$25.65293,550——
2020-04-17$26.85$26.85267,300——
2020-04-16$25.05$25.05388,650——
2020-04-15$25.05$25.05365,850——
2020-04-14$26.63$26.63395,550——
2020-04-13$26.80$26.80390,150——
2020-04-09$27.29$27.29499,650——
2020-04-08$26.25$26.25602,850——
2020-04-07$25.59$25.59488,250——
2020-04-06$24.71$24.71569,400——
2020-04-03$23.53$23.53650,550——
2020-04-02$24.39$24.39465,900——
2020-04-01$22.80$22.80431,100——
2020-03-31$21.69$21.69156,900——