Brookfield Infrastructure Brookfield Infrastructure Stock Price History
NYSE: BIPCUtilitiesUtilities - Regulated GasUSD
37.36+0.23 (+0.62%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BIPC price history at a glance
The price history for Brookfield Infrastructure Brookfield Infrastructure (BIPC) on this page begins on March 30, 2020, when the stock closed at $23.53; it most recently closed at $37.36 on October 5, 2026. The highest price in this record is $53.73, reached on July 5, 2021; the latest close is 30.5% below that peak. Across the 5 complete calendar years in the table, BIPC finished higher in 2 and lower in 3. Its best year was 2025 (+15.1%) and its worst was 2022 (-14.5%).
Over roughly 7 years the share price changed +58.8%, a 7.4% compound annual price return (excluding dividends). In the last 12 months alone, BIPC has lost 14.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2020
- $53.73
- Date of high
- Jul 5, 2021
- Low since 2020
- $21.69
- Date of low
- Mar 30, 2020
- 52-week high
- $51.72
- 52-week low
- $34.18
- Last close
- $37.36
BIPC returns
1 week
+1.94%
1 month
+0.65%
3 months
-5.54%
6 months
-11.09%
Year to date
-17.71%
1 year
-14.94%
3 years
+20.59%
5 years
-6.43%
BIPC price return, excluding dividends.
BIPC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 37.36 | -17.49% |
| 2025 | 45.28 | +15.07% |
| 2024 | 39.35 | +11.54% |
| 2023 | 35.28 | -9.31% |
| 2022 | 38.90 | -14.52% |
| 2021 | 45.51 | -5.59% |
| 2020* | 48.20 | +104.87% |
* Partial year: the record begins after the start of 2020; return measured from the first available close.
2026 return is year to date.
BIPC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 37.14 | 37.60 | 37.02 | 37.36 | +0.62% | |
| 37.68 | 37.74 | 36.79 | 37.13 | -1.35% | |
| 37.54 | 37.77 | 37.00 | 37.64 | -0.21% | |
| 36.72 | 37.97 | 36.60 | 37.72 | +3.74% | |
| 36.54 | 36.83 | 35.84 | 36.36 | -0.79% | |
| 36.36 | 37.03 | 36.19 | 36.65 | +2.03% | |
| 35.37 | 36.05 | 35.33 | 35.92 | +0.87% | |
| 35.92 | 36.01 | 35.44 | 35.61 | -0.22% | |
| 34.80 | 35.69 | 34.57 | 35.69 | +2.00% | |
| 34.90 | 35.25 | 34.60 | 34.99 | +0.09% | |
| 34.68 | 35.10 | 34.50 | 34.96 | +1.25% | |
| 35.45 | 35.70 | 34.40 | 34.53 | -2.68% | |
| 35.75 | 35.84 | 35.36 | 35.48 | -1.47% | |
| 36.18 | 36.58 | 35.88 | 36.01 | -0.39% | |
| 36.37 | 36.46 | 36.07 | 36.15 | -0.66% | |
| 36.08 | 36.43 | 35.54 | 36.39 | +0.66% | |
| 35.97 | 36.49 | 35.66 | 36.15 | +1.26% | |
| 35.58 | 36.17 | 35.36 | 35.70 | +1.42% | |
| 35.90 | 36.17 | 35.19 | 35.20 | -1.73% | |
| 36.95 | 36.97 | 35.10 | 35.82 | -3.22% | |
| 37.14 | 37.33 | 36.74 | 37.01 | +1.01% | |
| 36.71 | 37.08 | 36.52 | 36.64 | -1.29% | |
| 37.69 | 37.80 | 36.68 | 37.12 | -1.01% | |
| 37.39 | 37.95 | 37.17 | 37.50 | +0.40% | |
| 36.78 | 37.45 | 36.77 | 37.35 | +0.30% | |
| 36.86 | 37.26 | 36.20 | 37.24 | +1.72% | |
| 37.58 | 37.67 | 36.58 | 36.61 | -2.09% | |
| 38.14 | 38.16 | 36.65 | 37.39 | -2.17% | |
| 38.44 | 38.52 | 37.81 | 38.22 | -1.06% | |
| 39.64 | 39.75 | 38.62 | 38.63 | -1.90% | |
| 39.47 | 39.65 | 39.15 | 39.38 | -0.51% | |
| 39.59 | 39.78 | 39.35 | 39.58 | -0.13% | |
| 39.28 | 40.01 | 39.14 | 39.63 | +1.05% | |
| 39.50 | 39.50 | 38.96 | 39.22 | -0.83% | |
| 39.96 | 40.31 | 39.36 | 39.55 | -0.13% | |
| 40.07 | 40.39 | 39.42 | 39.60 | -1.17% | |
| 39.33 | 40.12 | 39.30 | 40.07 | +2.74% | |
| 39.91 | 39.91 | 38.98 | 39.00 | -1.27% | |
| 40.28 | 40.38 | 39.43 | 39.50 | -2.32% | |
| 40.54 | 40.85 | 40.16 | 40.44 | -0.66% | |
| 40.26 | 40.82 | 40.08 | 40.71 | +1.47% | |
| 40.22 | 40.81 | 40.00 | 40.12 | +0.35% | |
| 38.54 | 40.37 | 38.47 | 39.98 | +4.44% | |
| 39.35 | 39.36 | 38.19 | 38.28 | -2.99% | |
| 39.79 | 40.26 | 39.04 | 39.46 | -0.43% | |
| 40.28 | 40.43 | 39.42 | 39.63 | -1.27% | |
| 40.50 | 40.50 | 39.52 | 40.14 | -0.59% | |
| 40.27 | 40.67 | 39.65 | 40.38 | -0.07% | |
| 42.06 | 42.39 | 40.38 | 40.41 | -4.47% | |
| 42.00 | 45.23 | 41.90 | 42.30 | -0.68% | |
| 43.46 | 44.68 | 42.53 | 42.59 | -1.48% | |
| 42.64 | 43.40 | 42.36 | 43.23 | +1.67% | |
| 41.22 | 42.61 | 40.96 | 42.52 | +3.99% | |
| 41.87 | 41.87 | 40.51 | 40.89 | -1.61% | |
| 42.00 | 42.26 | 41.20 | 41.56 | -0.12% | |
| 40.10 | 41.71 | 40.03 | 41.61 | +2.11% | |
| 40.86 | 41.18 | 40.35 | 40.75 | -0.59% | |
| 40.95 | 41.09 | 40.50 | 40.99 | +1.09% | |
| 40.61 | 41.02 | 40.16 | 40.55 | -0.07% | |
| 40.19 | 40.66 | 40.18 | 40.58 | +0.17% | |
| 40.40 | 40.82 | 40.23 | 40.51 | +0.22% | |
| 40.23 | 41.00 | 39.99 | 40.42 | +1.79% | |
| 39.63 | 40.02 | 39.54 | 39.71 | +0.81% | |
| 39.71 | 39.97 | 39.35 | 39.39 | -0.40% | |
| 39.30 | 39.85 | 39.30 | 39.55 | +0.94% | |
| 39.57 | 39.95 | 39.07 | 39.18 | -0.53% | |
| 38.76 | 39.46 | 38.57 | 39.39 | +0.95% | |
| 39.62 | 39.79 | 39.00 | 39.02 | -0.89% | |
| 39.09 | 39.57 | 38.94 | 39.37 | +0.95% | |
| 38.47 | 39.08 | 38.37 | 39.00 | +2.07% | |
| 38.75 | 39.01 | 38.21 | 38.21 | -0.75% | |
| 38.46 | 38.87 | 38.07 | 38.50 | -0.13% | |
| 38.86 | 39.27 | 37.93 | 38.55 | -1.51% | |
| 38.89 | 39.73 | 38.65 | 39.14 | +1.24% | |
| 39.02 | 39.48 | 38.47 | 38.66 | -0.54% | |
| 38.80 | 39.10 | 38.48 | 38.87 | +0.18% | |
| 37.89 | 38.85 | 37.44 | 38.80 | +2.48% | |
| 39.19 | 39.57 | 37.80 | 37.86 | -4.42% | |
| 39.59 | 39.93 | 39.15 | 39.61 | +0.76% | |
| 40.31 | 40.63 | 39.25 | 39.31 | -3.23% | |
| 40.59 | 41.00 | 40.13 | 40.62 | +0.25% | |
| 40.74 | 40.99 | 40.29 | 40.52 | +0.27% | |
| 40.45 | 41.09 | 40.31 | 40.41 | -0.12% | |
| 41.58 | 41.92 | 40.41 | 40.46 | -2.06% | |
| 41.28 | 41.68 | 40.99 | 41.31 | +0.29% | |
| 41.05 | 41.41 | 40.47 | 41.19 | +1.10% | |
| 41.63 | 41.93 | 40.63 | 40.74 | -1.38% | |
| 41.58 | 41.89 | 40.94 | 41.31 | -0.67% | |
| 41.74 | 41.77 | 40.59 | 41.59 | +0.63% | |
| 41.14 | 41.74 | 40.61 | 41.33 | +0.17% | |
| 40.76 | 41.82 | 40.71 | 41.26 | +0.63% | |
| 41.22 | 42.05 | 40.91 | 41.00 | -1.28% | |
| 41.51 | 41.98 | 40.98 | 41.53 | -1.28% | |
| 41.35 | 42.35 | 41.25 | 42.07 | +1.25% | |
| 42.11 | 42.11 | 40.76 | 41.55 | -1.07% | |
| 42.56 | 42.79 | 41.35 | 42.00 | -0.36% | |
| 42.43 | 42.58 | 42.01 | 42.15 | 0.00% | |
| 41.48 | 42.82 | 41.21 | 42.15 | +1.49% | |
| 41.02 | 41.71 | 40.68 | 41.53 | +1.49% | |
| 40.78 | 41.31 | 40.26 | 40.92 | +0.12% | |
| 39.95 | 41.01 | 39.95 | 40.87 | +3.05% | |
| 39.63 | 40.33 | 39.10 | 39.66 | -1.39% | |
| 41.08 | 41.49 | 40.19 | 40.22 | -0.96% | |
| 40.53 | 40.80 | 39.77 | 40.61 | +0.05% | |
| 39.59 | 40.68 | 39.33 | 40.59 | +2.71% | |
| 39.05 | 39.89 | 39.00 | 39.52 | +1.36% | |
| 39.32 | 39.32 | 38.39 | 38.99 | -0.38% | |
| 39.59 | 39.67 | 38.91 | 39.14 | -0.94% | |
| 38.48 | 39.65 | 38.47 | 39.51 | +3.97% | |
| 37.00 | 38.12 | 37.00 | 38.00 | +2.45% | |
| 37.00 | 37.43 | 36.38 | 37.09 | -0.86% | |
| 37.14 | 37.70 | 36.43 | 37.41 | +1.11% | |
| 35.71 | 37.34 | 35.65 | 37.00 | +4.25% | |
| 40.20 | 40.20 | 34.18 | 35.49 | -10.78% | |
| 40.54 | 40.62 | 39.75 | 39.78 | -1.87% | |
| 41.16 | 41.55 | 40.37 | 40.54 | -0.81% | |
| 40.34 | 40.91 | 40.11 | 40.87 | +1.16% | |
| 40.20 | 40.64 | 40.16 | 40.40 | +0.95% | |
| 40.89 | 41.45 | 39.81 | 40.02 | -1.84% | |
| 41.68 | 41.97 | 40.68 | 40.77 | -2.07% | |
| 41.78 | 42.43 | 41.58 | 41.63 | -0.79% | |
| 42.00 | 42.29 | 41.61 | 41.96 | +0.74% | |
| 42.73 | 42.73 | 41.45 | 41.65 | -2.02% | |
| 42.42 | 42.87 | 42.42 | 42.51 | -0.28% | |
| 42.24 | 42.83 | 42.06 | 42.63 | +0.97% | |
| 41.82 | 42.23 | 41.38 | 42.22 | +0.48% | |
| 42.10 | 42.60 | 41.94 | 42.02 | -0.10% | |
| 41.53 | 42.21 | 41.16 | 42.06 | +0.79% | |
| 41.58 | 42.16 | 41.17 | 41.73 | +2.68% | |
| 40.41 | 40.72 | 40.18 | 40.64 | +0.27% | |
| 40.17 | 40.60 | 40.03 | 40.53 | +0.90% | |
| 39.11 | 40.25 | 38.92 | 40.17 | +1.59% | |
| 39.78 | 40.22 | 39.44 | 39.54 | +0.05% | |
| 38.83 | 39.54 | 38.43 | 39.52 | +3.10% | |
| 38.14 | 38.79 | 37.67 | 38.33 | +1.51% | |
| 38.41 | 38.53 | 37.56 | 37.76 | -2.38% | |
| 37.88 | 38.87 | 37.81 | 38.68 | +1.12% | |
| 38.41 | 38.83 | 37.97 | 38.25 | +0.21% | |
| 38.58 | 38.70 | 37.41 | 38.17 | -1.78% | |
| 40.93 | 41.05 | 38.73 | 38.86 | -4.87% | |
| 41.85 | 41.95 | 40.51 | 40.85 | -1.45% | |
| 41.00 | 42.71 | 40.76 | 41.45 | +0.31% | |
| 42.40 | 42.57 | 41.07 | 41.32 | -3.66% | |
| 46.73 | 46.88 | 42.83 | 42.89 | -7.24% | |
| 47.83 | 48.45 | 46.23 | 46.24 | -1.24% | |
| 47.21 | 47.61 | 46.70 | 46.82 | -0.17% | |
| 46.87 | 47.33 | 46.35 | 46.90 | -1.43% | |
| 46.71 | 47.99 | 46.63 | 47.58 | +1.21% | |
| 45.98 | 47.19 | 45.96 | 47.01 | +1.73% | |
| 45.91 | 46.37 | 45.18 | 46.21 | -0.62% | |
| 46.11 | 46.73 | 45.62 | 46.50 | -1.17% | |
| 48.23 | 48.30 | 46.76 | 47.05 | -3.45% | |
| 49.03 | 49.27 | 48.31 | 48.73 | -0.37% | |
| 48.31 | 49.08 | 47.63 | 48.91 | -1.53% | |
| 49.69 | 50.22 | 48.30 | 49.67 | -0.42% | |
| 49.46 | 50.29 | 48.98 | 49.88 | -0.34% | |
| 49.28 | 50.27 | 49.15 | 50.05 | +1.54% | |
| 49.01 | 49.37 | 48.65 | 49.29 | +0.55% | |
| 48.56 | 49.15 | 48.31 | 49.02 | +1.49% | |
| 47.80 | 48.78 | 47.57 | 48.30 | +0.98% | |
| 47.16 | 47.97 | 46.83 | 47.83 | +1.61% | |
| 48.10 | 48.26 | 46.96 | 47.07 | -2.73% | |
| 49.22 | 49.36 | 48.30 | 48.39 | -1.77% | |
| 49.59 | 50.10 | 48.92 | 49.26 | -0.61% | |
| 50.41 | 50.51 | 49.20 | 49.56 | -1.04% | |
| 51.36 | 51.72 | 50.06 | 50.08 | -1.80% | |
| 51.00 | 51.67 | 50.64 | 51.00 | +0.83% | |
| 49.95 | 50.87 | 49.95 | 50.58 | +1.36% | |
| 49.83 | 50.32 | 49.75 | 49.90 | -0.22% | |
| 49.70 | 50.43 | 49.23 | 50.01 | +1.89% | |
| 49.11 | 49.61 | 48.63 | 49.08 | -0.10% | |
| 49.12 | 49.70 | 48.72 | 49.13 | +0.80% | |
| 48.85 | 49.31 | 48.21 | 48.74 | -0.14% | |
| 47.85 | 48.91 | 47.85 | 48.81 | +2.01% | |
| 48.75 | 49.10 | 47.81 | 47.85 | -1.89% | |
| 46.73 | 49.06 | 46.18 | 48.77 | +5.02% | |
| 46.33 | 46.53 | 45.83 | 46.44 | +0.76% | |
| 45.34 | 46.25 | 45.26 | 46.09 | +1.92% | |
| 45.75 | 45.89 | 44.70 | 45.22 | -0.72% | |
| 45.20 | 45.56 | 44.89 | 45.55 | +0.80% | |
| 45.20 | 46.13 | 45.17 | 45.19 | -0.29% | |
| 44.73 | 45.47 | 44.43 | 45.32 | +1.87% | |
| 45.00 | 45.57 | 44.25 | 44.49 | -2.41% | |
| 44.62 | 45.99 | 44.08 | 45.59 | +2.13% | |
| 44.51 | 45.10 | 44.49 | 44.64 | +0.50% | |
| 44.29 | 44.69 | 44.09 | 44.42 | +0.16% | |
| 44.07 | 44.65 | 43.99 | 44.35 | +0.61% | |
| 43.14 | 44.21 | 43.14 | 44.08 | +1.90% | |
| 44.14 | 44.53 | 43.18 | 43.26 | -2.24% | |
| 44.05 | 44.50 | 43.65 | 44.25 | +0.41% | |
| 44.73 | 44.84 | 43.68 | 44.07 | -0.90% | |
| 44.64 | 45.01 | 43.68 | 44.47 | -0.89% | |
| 45.10 | 45.28 | 44.43 | 44.87 | -0.91% | |
| 45.64 | 45.82 | 45.05 | 45.28 | -0.26% | |
| 45.68 | 45.70 | 45.18 | 45.40 | -0.31% | |
| 46.00 | 46.21 | 45.49 | 45.54 | -1.06% | |
| 46.26 | 46.61 | 45.97 | 46.03 | -0.65% | |
| 46.37 | 46.48 | 46.05 | 46.33 | -0.37% | |
| 46.51 | 46.68 | 46.29 | 46.50 | +0.11% | |
| 46.16 | 46.68 | 46.16 | 46.45 | +0.37% | |
| 46.14 | 46.66 | 45.69 | 46.28 | +0.48% | |
| 45.38 | 46.45 | 45.09 | 46.06 | +1.32% | |
| 45.10 | 46.29 | 44.91 | 45.46 | +1.68% | |
| 45.08 | 45.22 | 43.67 | 44.71 | -0.67% | |
| 45.37 | 45.48 | 44.69 | 45.01 | -0.60% | |
| 46.58 | 46.78 | 45.12 | 45.28 | -2.27% | |
| 46.73 | 47.11 | 46.05 | 46.33 | -0.94% | |
| 47.04 | 47.59 | 46.53 | 46.77 | -0.04% | |
| 46.00 | 47.09 | 45.89 | 46.79 | +1.52% | |
| 46.67 | 47.07 | 46.02 | 46.09 | -1.16% | |
| 47.11 | 47.11 | 46.29 | 46.63 | -0.49% | |
| 47.07 | 47.64 | 46.77 | 46.86 | -0.32% | |
| 46.65 | 47.39 | 46.54 | 47.01 | +0.28% | |
| 46.82 | 47.41 | 46.37 | 46.88 | +1.36% | |
| 45.54 | 46.48 | 45.00 | 46.25 | +2.94% | |
| 45.20 | 45.53 | 44.81 | 44.93 | -1.58% | |
| 45.32 | 45.88 | 45.22 | 45.65 | 0.00% | |
| 44.59 | 45.75 | 44.59 | 45.65 | +1.92% | |
| 44.04 | 44.92 | 43.81 | 44.79 | +2.19% | |
| 44.46 | 44.46 | 43.25 | 43.83 | -1.04% | |
| 44.50 | 44.65 | 43.92 | 44.29 | -0.14% | |
| 44.39 | 44.87 | 43.76 | 44.35 | +0.89% | |
| 45.08 | 45.12 | 43.61 | 43.96 | -2.48% | |
| 45.18 | 45.35 | 44.78 | 45.08 | 0.00% | |
| 45.16 | 45.67 | 44.81 | 45.08 | -0.27% | |
| 45.46 | 45.47 | 44.53 | 45.20 | -1.40% | |
| 45.44 | 45.91 | 44.88 | 45.84 | +0.66% | |
| 45.41 | 45.61 | 45.12 | 45.54 | +0.33% | |
| 44.55 | 45.42 | 44.31 | 45.39 | +1.66% | |
| 45.76 | 45.89 | 44.65 | 44.65 | -1.50% | |
| 46.54 | 46.88 | 44.54 | 45.33 | -2.37% | |
| 46.38 | 46.77 | 45.87 | 46.43 | -0.04% | |
| 45.93 | 46.65 | 45.72 | 46.45 | +1.29% | |
| 45.40 | 45.96 | 45.34 | 45.86 | +0.13% | |
| 45.12 | 46.15 | 44.84 | 45.80 | +1.08% | |
| 43.14 | 45.54 | 43.04 | 45.31 | +4.28% | |
| 43.56 | 43.89 | 43.16 | 43.45 | -1.27% | |
| 44.99 | 45.04 | 43.79 | 44.01 | -2.27% | |
| 44.55 | 45.77 | 44.31 | 45.03 | +1.76% | |
| 44.34 | 44.58 | 43.71 | 44.25 | -0.41% | |
| 45.05 | 45.19 | 44.23 | 44.43 | -0.52% | |
| 43.70 | 44.69 | 43.50 | 44.66 | +1.96% | |
| 45.70 | 45.91 | 43.76 | 43.80 | -4.62% | |
| 46.08 | 46.12 | 45.42 | 45.92 | -0.50% | |
| 45.42 | 46.19 | 45.31 | 46.15 | +2.12% | |
| 45.83 | 46.04 | 45.11 | 45.19 | -1.57% | |
| 46.99 | 47.71 | 45.86 | 45.91 | -2.38% | |
| 46.06 | 47.16 | 45.99 | 47.03 | +2.60% | |
| 45.45 | 46.11 | 44.86 | 45.84 | +0.59% | |
| 45.39 | 46.15 | 45.09 | 45.57 | +0.64% | |
| 43.87 | 45.42 | 43.85 | 45.28 | +3.10% | |
| 44.61 | 44.69 | 43.65 | 43.92 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BIPC chart for longer ranges.