MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BIPC — Brookfield Infrastructure Corporation Class A Exchangeable Subordinate Voting Shares
NYSEBrookfield Infrastructure Corporation Class A Exchangeable Subordinate Voting Shares
$36.65
+0.73(+2.03%)
- O
- 36.36
- H
- 37.03
- L
- 36.19
- V
- 1.15M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$36.65
Period Return+2.75%
Period High$51.72
Period Low$34.18
Avg Daily Volume826.3K
Total Trading Days365
BIPC — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $36.36 | $37.03 | $36.19 | $36.65 | +$0.73 | +2.03% | 1,147,622 | $36.62 | $36.19 $37.03 |
| Oct 1, 2026 | $35.37 | $36.05 | $35.33 | $35.92 | +$0.31 | +0.87% | 1,249,241 | $35.79 | $35.33 $36.05 |
| Sep 30, 2026 | $35.92 | $36.01 | $35.44 | $35.61 | $-0.08 | -0.22% | 1,178,350 | $35.70 | $35.44 $36.01 |
| Sep 29, 2026 | $34.80 | $35.69 | $34.57 | $35.69 | +$0.70 | +2.00% | 1,052,177 | $35.31 | $34.57 $35.69 |
| Sep 28, 2026 | $34.90 | $35.25 | $34.60 | $34.99 | +$0.03 | +0.09% | 1,083,270 | $34.93 | $34.60 $35.25 |
| Sep 25, 2026 | $34.68 | $35.10 | $34.50 | $34.96 | +$0.43 | +1.25% | 845,764 | $34.88 | $34.50 $35.10 |
| Sep 24, 2026 | $35.45 | $35.70 | $34.40 | $34.53 | $-0.95 | -2.68% | 1,282,971 | $34.71 | $34.40 $35.70 |
| Sep 23, 2026 | $35.75 | $35.84 | $35.36 | $35.48 | $-0.53 | -1.47% | 852,366 | $35.58 | $35.36 $35.84 |
| Sep 22, 2026 | $36.18 | $36.58 | $35.88 | $36.01 | $-0.14 | -0.39% | 1,273,438 | $36.12 | $35.88 $36.58 |
| Sep 21, 2026 | $36.37 | $36.46 | $36.07 | $36.15 | $-0.24 | -0.66% | 881,505 | $36.21 | $36.07 $36.46 |
| Sep 18, 2026 | $36.08 | $36.43 | $35.54 | $36.39 | +$0.24 | +0.66% | 1,551,517 | $36.17 | $35.54 $36.43 |
| Sep 17, 2026 | $35.97 | $36.49 | $35.66 | $36.15 | +$0.45 | +1.26% | 972,821 | $36.16 | $35.66 $36.49 |
| Sep 16, 2026 | $35.58 | $36.17 | $35.36 | $35.70 | +$0.50 | +1.42% | 1,201,505 | $35.80 | $35.36 $36.17 |
| Sep 15, 2026 | $35.90 | $36.17 | $35.19 | $35.20 | $-0.62 | -1.73% | 1,487,087 | $35.54 | $35.19 $36.17 |
| Sep 14, 2026 | $36.95 | $36.97 | $35.10 | $35.82 | $-1.19 | -3.22% | 1,811,118 | $35.71 | $35.10 $36.97 |
| Sep 11, 2026 | $37.14 | $37.33 | $36.74 | $37.01 | +$0.37 | +1.01% | 996,443 | $36.96 | $36.74 $37.33 |
| Sep 10, 2026 | $36.71 | $37.08 | $36.52 | $36.64 | $-0.48 | -1.29% | 1,456,702 | $36.74 | $36.52 $37.08 |
| Sep 9, 2026 | $37.69 | $37.80 | $36.67 | $37.12 | $-0.38 | -1.01% | 935,546 | $37.05 | $36.67 $37.80 |
| Sep 8, 2026 | $37.39 | $37.95 | $37.17 | $37.50 | +$0.15 | +0.40% | 1,296,288 | $37.57 | $37.17 $37.95 |
| Sep 4, 2026 | $36.78 | $37.45 | $36.77 | $37.35 | +$0.11 | +0.30% | 956,836 | $37.13 | $36.77 $37.45 |
| Sep 3, 2026 | $36.86 | $37.26 | $36.20 | $37.24 | +$0.63 | +1.72% | 1,480,648 | $36.89 | $36.20 $37.26 |
| Sep 2, 2026 | $37.58 | $37.67 | $36.58 | $36.61 | $-0.78 | -2.09% | 1,432,913 | $36.88 | $36.58 $37.67 |
| Sep 1, 2026 | $38.14 | $38.18 | $36.65 | $37.39 | $-0.83 | -2.17% | 1,638,949 | $37.25 | $36.65 $38.18 |
| Aug 31, 2026 | $38.44 | $38.52 | $37.81 | $38.22 | $-0.41 | -1.06% | 750,228 | $38.15 | $37.81 $38.52 |
| Aug 28, 2026 | $39.64 | $39.75 | $38.62 | $38.63 | $-0.75 | -1.90% | 2,147,641 | $38.71 | $38.62 $39.75 |
| Aug 27, 2026 | $39.47 | $39.65 | $39.15 | $39.38 | $-0.20 | -0.51% | 957,709 | $39.40 | $39.15 $39.65 |
| Aug 26, 2026 | $39.59 | $39.78 | $39.35 | $39.58 | $-0.05 | -0.13% | 1,174,497 | $39.57 | $39.35 $39.78 |
| Aug 25, 2026 | $39.28 | $40.01 | $39.14 | $39.63 | +$0.41 | +1.05% | 813,980 | $39.71 | $39.14 $40.01 |
| Aug 24, 2026 | $39.50 | $39.50 | $38.96 | $39.22 | $-0.33 | -0.83% | 637,088 | $39.15 | $38.96 $39.50 |
| Aug 21, 2026 | $39.96 | $40.31 | $39.36 | $39.55 | $-0.05 | -0.13% | 644,377 | $39.59 | $39.36 $40.31 |