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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$35.28$40.13671,400——
2023-12-28$35.40$40.26499,900——
2023-12-27$35.35$40.21484,500——
2023-12-26$35.96$40.90369,100——
2023-12-22$35.62$40.51675,400——
2023-12-21$35.58$40.47602,700——
2023-12-20$34.66$39.42750,400——
2023-12-19$34.90$39.69641,700——
2023-12-18$34.78$39.56639,100——
2023-12-15$34.91$39.711,308,100——
2023-12-14$35.94$40.88915,600——
2023-12-13$33.76$38.40811,400——
2023-12-12$32.68$37.17620,300——
2023-12-11$32.90$37.42682,300——
2023-12-08$32.81$37.32502,300——
2023-12-07$32.56$37.03645,200——
2023-12-06$32.25$36.68723,800——
2023-12-05$31.72$36.08650,800——
2023-12-04$32.94$37.46721,100——
2023-12-01$32.88$37.40913,500——
2023-11-30$31.06$35.33877,000——
2023-11-29$31.39$35.70840,200——
2023-11-28$31.99$35.95707,200——
2023-11-27$31.83$35.77685,000——
2023-11-24$32.16$36.14340,800——
2023-11-22$31.72$35.65595,700——
2023-11-21$31.33$35.21499,800——
2023-11-20$31.83$35.77977,500——
2023-11-17$31.72$35.65711,400——
2023-11-16$31.74$35.67947,300——
2023-11-15$31.81$35.751,119,100——
2023-11-14$30.68$34.481,117,300——
2023-11-13$29.18$32.79635,600——
2023-11-10$29.62$33.29806,000——
2023-11-09$29.69$33.36705,400——
2023-11-08$31.01$34.851,277,200——
2023-11-07$29.97$33.68973,000——
2023-11-06$31.07$34.911,106,600——
2023-11-03$30.62$34.411,608,900——
2023-11-02$30.74$34.541,881,600——
2023-11-01$28.43$31.951,621,300——
2023-10-31$25.76$28.951,039,400——
2023-10-30$26.06$29.281,052,500——
2023-10-27$25.92$29.131,753,800——
2023-10-26$27.03$30.372,056,300——
2023-10-25$27.55$30.961,930,400——
2023-10-24$29.27$32.891,692,700——
2023-10-23$29.46$33.11861,200——
2023-10-20$29.70$33.38953,100——
2023-10-19$29.25$32.87863,200——
2023-10-18$30.33$34.08718,100——
2023-10-17$30.66$34.45728,200——
2023-10-16$30.78$34.591,853,200——
2023-10-13$30.98$34.811,530,700——
2023-10-12$33.33$37.45970,500——
2023-10-11$34.12$38.34687,400——
2023-10-10$33.87$38.061,729,700——
2023-10-09$33.17$37.271,038,200——
2023-10-06$33.25$37.362,244,200——
2023-10-05$33.68$37.851,317,300——
2023-10-04$33.31$37.431,095,100——
2023-10-03$32.95$37.03892,000——
2023-10-02$33.30$37.421,037,600——
2023-09-29$35.34$39.711,036,200——
2023-09-28$36.20$40.682,083,100——
2023-09-27$35.62$40.034,102,200——
2023-09-26$37.42$42.051,317,500——
2023-09-25$37.62$42.28512,600——
2023-09-22$37.50$42.14947,100——
2023-09-21$37.13$41.72920,900——
2023-09-20$37.11$41.701,099,600——
2023-09-19$37.26$41.87575,000——
2023-09-18$37.72$42.39575,500——
2023-09-15$37.83$42.511,669,500——
2023-09-14$38.45$43.21781,000——
2023-09-13$37.55$42.20596,500——
2023-09-12$37.53$42.17525,900——
2023-09-11$37.55$42.20524,700——
2023-09-08$36.51$41.03449,000——
2023-09-07$36.75$41.30482,100——
2023-09-06$36.48$40.99681,800——
2023-09-05$37.55$42.20635,700——
2023-09-01$38.36$43.11574,200——
2023-08-31$38.85$43.66563,800——
2023-08-30$38.64$43.42373,700——
2023-08-29$39.10$43.51412,900——
2023-08-28$38.83$43.21474,600——
2023-08-25$39.02$43.42703,000——
2023-08-24$38.37$42.70739,200——
2023-08-23$39.23$43.65737,600——
2023-08-22$38.54$42.89583,800——
2023-08-21$38.81$43.191,068,400——
2023-08-18$39.30$43.73764,300——
2023-08-17$39.03$43.43637,400——
2023-08-16$39.97$44.48459,500——
2023-08-15$40.66$45.24460,700——
2023-08-14$42.35$47.12217,500——
2023-08-11$42.43$47.21335,900——
2023-08-10$42.28$47.05369,900——
2023-08-09$41.78$46.49445,000——
2023-08-08$41.77$46.48458,000——
2023-08-07$41.93$46.66709,300——
2023-08-04$42.34$47.11658,300——
2023-08-03$41.69$46.391,198,100——
2023-08-02$43.34$48.23607,600——
2023-08-01$45.31$50.42303,100——
2023-07-31$46.72$51.99213,000——
2023-07-28$46.19$51.40238,100——
2023-07-27$46.10$51.30272,100——
2023-07-26$46.87$52.15192,900——
2023-07-25$46.95$52.24222,800——
2023-07-24$47.13$52.44297,300——
2023-07-21$46.38$51.61270,300——
2023-07-20$46.54$51.79264,900——
2023-07-19$46.51$51.75259,900——
2023-07-18$46.47$51.71243,400——
2023-07-17$46.80$52.08286,100——
2023-07-14$46.92$52.21353,200——
2023-07-13$46.90$52.19351,300——
2023-07-12$46.27$51.49342,100——
2023-07-11$45.17$50.26233,400——
2023-07-10$44.79$49.84408,000——
2023-07-07$45.56$50.70395,700——
2023-07-06$44.91$49.97397,300——
2023-07-05$46.05$51.24358,400——
2023-07-03$45.53$50.66146,300——
2023-06-30$45.58$50.72366,800——
2023-06-29$45.18$50.27270,800——
2023-06-28$44.29$49.28499,600——
2023-06-27$45.10$50.18327,600——
2023-06-26$45.45$50.57352,100——
2023-06-23$45.15$50.243,480,300——
2023-06-22$46.52$51.76306,800——
2023-06-21$46.14$51.34340,400——
2023-06-20$45.39$50.51341,000——
2023-06-16$45.71$50.86593,200——
2023-06-15$46.58$51.83335,000——
2023-06-14$46.54$51.79376,100——
2023-06-13$47.34$52.68306,100——
2023-06-12$47.46$52.81286,100——
2023-06-09$47.92$53.32210,800——
2023-06-08$47.71$53.09210,700——
2023-06-07$47.88$53.28400,200——
2023-06-06$47.33$52.67351,800——
2023-06-05$46.82$52.10215,200——
2023-06-02$47.11$52.42349,100——
2023-06-01$46.17$51.38338,300——
2023-05-31$46.10$51.30431,200——
2023-05-30$46.82$52.10308,200——
2023-05-26$47.02$51.89357,100——
2023-05-25$46.04$50.81324,800——
2023-05-24$45.97$50.74378,900——
2023-05-23$47.57$52.50552,000——
2023-05-22$47.13$52.02339,400——
2023-05-19$46.85$51.71337,100——
2023-05-18$47.00$51.87436,300——
2023-05-17$46.70$51.54285,800——
2023-05-16$46.31$51.11437,300——
2023-05-15$47.22$52.12681,300——
2023-05-12$45.95$50.71760,500——
2023-05-11$45.13$49.81525,500——
2023-05-10$44.76$49.40510,500——
2023-05-09$44.69$49.32472,200——
2023-05-08$43.98$48.54367,700——
2023-05-05$43.33$47.82361,600——
2023-05-04$42.26$46.64311,400——
2023-05-03$42.48$46.88361,800——
2023-05-02$41.56$45.87343,300——
2023-05-01$42.36$46.75195,000——
2023-04-28$42.60$47.02228,600——
2023-04-27$42.60$47.02223,200——
2023-04-26$42.16$46.53288,000——
2023-04-25$42.76$47.19535,500——
2023-04-24$43.30$47.79230,300——
2023-04-21$43.42$47.92358,600——
2023-04-20$43.70$48.23320,700——
2023-04-19$44.47$49.08285,900——
2023-04-18$45.18$49.86306,400——
2023-04-17$44.97$49.63303,600——
2023-04-14$45.05$49.72441,800——
2023-04-13$45.29$49.99821,900——
2023-04-12$43.41$47.911,863,400——
2023-04-11$46.25$51.05193,400——
2023-04-10$45.89$50.65247,500——
2023-04-06$46.09$50.87184,900——
2023-04-05$45.77$50.52240,500——
2023-04-04$45.64$50.37417,300——
2023-04-03$46.74$51.59296,300——
2023-03-31$46.06$50.84240,300——
2023-03-30$45.47$50.18191,700——
2023-03-29$45.30$50.00210,600——
2023-03-28$44.56$49.18257,100——
2023-03-27$44.16$48.74232,600——
2023-03-24$43.87$48.42271,900——
2023-03-23$43.89$48.44251,700——
2023-03-22$43.86$48.41286,000——
2023-03-21$44.12$48.69258,100——
2023-03-20$44.56$49.18261,000——
2023-03-17$44.31$48.90480,600——
2023-03-16$45.09$49.76374,200——
2023-03-15$43.88$48.43302,400——
2023-03-14$44.81$49.46347,600——
2023-03-13$43.86$48.41265,200——
2023-03-10$42.89$47.34263,700——
2023-03-09$43.53$48.04254,800——
2023-03-08$43.95$48.51183,300——
2023-03-07$43.27$47.76216,100——
2023-03-06$44.99$49.65299,700——
2023-03-03$43.92$48.47265,000——
2023-03-02$43.75$48.29420,500——
2023-03-01$43.50$48.01632,700——
2023-02-28$43.21$47.69478,200——
2023-02-27$43.76$48.30645,400——
2023-02-24$44.28$48.45561,800——
2023-02-23$44.18$48.34577,000——
2023-02-22$43.66$47.77452,800——
2023-02-21$43.12$47.18335,400——
2023-02-17$43.44$47.53263,600——
2023-02-16$42.78$46.81294,100——
2023-02-15$43.41$47.50218,000——
2023-02-14$43.42$47.51317,800——
2023-02-13$43.04$47.09187,400——
2023-02-10$42.64$46.65310,200——
2023-02-09$42.23$46.21228,800——
2023-02-08$41.75$45.68276,400——
2023-02-07$42.97$47.01260,700——
2023-02-06$43.05$47.10282,300——
2023-02-03$43.57$47.67354,000——
2023-02-02$44.40$48.58310,700——
2023-02-01$43.75$47.87493,600——
2023-01-31$44.22$48.38341,600——
2023-01-30$43.19$47.26358,200——
2023-01-27$44.28$48.45206,700——
2023-01-26$45.14$49.39214,900——
2023-01-25$45.73$50.03237,300——
2023-01-24$45.69$49.99230,000——
2023-01-23$45.35$49.62346,700——
2023-01-20$44.91$49.14595,700——
2023-01-19$43.09$47.15312,800——
2023-01-18$42.91$46.95246,900——
2023-01-17$43.32$47.40219,900——
2023-01-13$43.31$47.39197,700——
2023-01-12$43.27$47.34275,900——
2023-01-11$42.81$46.84231,600——
2023-01-10$42.09$46.05253,800——
2023-01-09$42.37$46.36286,000——
2023-01-06$41.23$45.11361,100——
2023-01-05$39.53$43.25351,700——
2023-01-04$40.22$44.01285,400——
2023-01-03$38.83$42.49309,600——