BIPC
BROOKFIELD INVT (BIPC)
NYSE
$36.66+$0.010 (+0.03%)
Price as of Oct 02, 2026 7:30 PM EDT
  • $4.5B
    Market Cap
  • -11.44%
    1-Year Change
  • Utilities - Regulated Gas
    Industry
  • 1 Month
    +0.11%
    Low Price$34.53
    High Price$37.50
  • 3 Months
    -4.91%
    Low Price$34.53
    High Price$42.72
  • 1 Year
    -11.44%
    Low Price$34.53
    High Price$49.40
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
36.36
37.03
36.19
36.65
+2.03%
1,150,652
10/01/2026
35.37
36.05
35.33
35.92
+0.87%
1,249,240
09/30/2026
35.92
36.01
35.44
35.61
-0.22%
1,178,349
09/29/2026
34.80
35.69
34.57
35.69
+2.00%
1,052,177
09/28/2026
34.90
35.25
34.60
34.99
+0.09%
1,083,270
09/25/2026
34.68
35.10
34.50
34.96
+1.25%
845,764
09/24/2026
35.45
35.70
34.40
34.53
-2.68%
1,282,970
09/23/2026
35.75
35.84
35.36
35.48
-1.47%
852,365
09/22/2026
36.18
36.58
35.88
36.01
-0.39%
1,273,437
09/21/2026
36.37
36.46
36.07
36.15
-0.66%
881,504
09/18/2026
36.08
36.43
35.54
36.39
+0.66%
1,551,517
09/17/2026
35.97
36.49
35.66
36.15
+1.26%
972,820
09/16/2026
35.58
36.17
35.36
35.70
+1.42%
1,201,504
09/15/2026
35.90
36.17
35.19
35.20
-1.73%
1,545,555
09/14/2026
36.95
36.97
35.10
35.82
-3.22%
1,856,851
09/11/2026
37.14
37.33
36.74
37.01
+1.01%
996,442
09/10/2026
36.71
37.08
36.52
36.64
-1.29%
1,456,701
09/09/2026
37.69
37.80
36.67
37.12
-1.01%
935,545
09/08/2026
37.39
37.95
37.17
37.50
+0.40%
1,296,288
09/04/2026
36.78
37.45
36.77
37.35
+0.30%
957,190
09/03/2026
36.86
37.26
36.20
37.24
+1.72%
1,480,648
09/02/2026
37.58
37.67
36.58
36.61
-2.09%
1,437,684
09/01/2026
38.14
38.18
36.65
37.39
-2.17%
1,638,948
08/31/2026
38.44
38.52
37.81
38.22
+0.12%
750,227
08/31/2026
$0.46 Dividend
08/28/2026
39.17
39.28
38.16
38.18
-1.90%
2,147,640
08/27/2026
39.01
39.18
38.69
38.92
-0.51%
957,708
08/26/2026
39.12
39.31
38.89
39.11
-0.13%
1,174,497
08/25/2026
38.82
39.54
38.68
39.16
+1.05%
813,979
08/24/2026
39.03
39.03
38.50
38.76
-0.83%
637,087
08/21/2026
39.49
39.84
38.90
39.08
-0.13%
644,377
08/20/2026
39.60
39.91
38.96
39.13
-1.17%
566,913
08/19/2026
38.87
39.65
38.84
39.60
+2.74%
588,419
08/18/2026
39.44
39.44
38.52
38.54
-1.27%
756,564
08/17/2026
39.81
39.90
38.97
39.03
-2.32%
642,543
08/14/2026
40.06
40.37
39.69
39.96
-0.66%
584,897
08/13/2026
39.79
40.34
39.61
40.23
+1.47%
734,538
08/12/2026
39.75
40.33
39.53
39.65
+0.35%
1,099,632
08/11/2026
38.09
39.89
38.02
39.51
+4.44%
1,203,321
08/10/2026
38.89
38.90
37.74
37.83
-2.99%
1,798,049
08/07/2026
39.32
39.79
38.58
39.00
-0.43%
1,049,636
08/06/2026
39.81
39.95
38.96
39.16
-1.27%
1,472,377
08/05/2026
40.02
40.02
39.05
39.67
-0.59%
1,601,656
08/04/2026
39.80
40.19
39.18
39.90
-0.07%
1,317,962
08/03/2026
41.56
41.89
39.90
39.93
-4.47%
817,083
07/31/2026
41.51
44.70
41.41
41.80
-0.68%
1,581,041
07/30/2026
42.95
44.15
42.03
42.09
-1.48%
1,168,260
07/29/2026
42.14
42.88
41.86
42.72
+1.67%
1,599,357
07/28/2026
40.73
42.11
40.47
42.02
+3.99%
927,446
07/27/2026
41.38
41.38
40.03
40.41
-1.61%
878,038
07/24/2026
41.51
41.76
40.71
41.07
-0.12%
889,941
07/23/2026
39.63
41.22
39.56
41.12
+2.11%
2,208,739
07/22/2026
40.38
40.69
39.87
40.27
-0.59%
2,630,250
07/21/2026
40.47
40.61
40.02
40.51
+1.09%
577,963
07/20/2026
40.13
40.54
39.69
40.07
-0.07%
523,104
07/17/2026
39.72
40.18
39.71
40.10
+0.17%
700,226
07/16/2026
39.92
40.34
39.76
40.03
+0.22%
512,255
07/15/2026
39.76
40.51
39.52
39.94
+1.79%
613,995
07/14/2026
39.16
39.55
39.07
39.24
+0.81%
535,229
07/13/2026
39.24
39.50
38.89
38.93
-0.40%
532,237
07/10/2026
38.84
39.38
38.84
39.08
+0.94%
578,468
07/09/2026
39.10
39.48
38.61
38.72
-0.53%
538,715
07/08/2026
38.30
39.00
38.12
38.93
+0.95%
796,670
07/07/2026
39.15
39.32
38.54
38.56
-0.89%
582,619
07/06/2026
38.63
39.10
38.48
38.91
+0.95%
763,257
07/02/2026
38.02
38.62
37.92
38.54
+2.07%
647,693
07/01/2026
38.29
38.55
37.76
37.76
-0.75%
591,952
06/30/2026
38.01
38.41
37.62
38.05
-0.13%
781,167
06/29/2026
38.40
38.81
37.48
38.10
-1.51%
1,088,691
06/26/2026
38.43
39.26
38.19
38.68
+1.24%
3,362,544
06/25/2026
38.56
39.01
38.02
38.20
-0.54%
1,031,985
06/24/2026
38.34
38.63
38.03
38.41
+0.18%
915,567
06/23/2026
37.44
38.39
36.99
38.34
+2.48%
1,089,384
06/22/2026
38.73
39.10
37.35
37.41
-4.42%
1,096,881
06/18/2026
39.12
39.46
38.69
39.14
+0.76%
1,496,788
06/17/2026
39.84
40.15
38.79
38.85
-3.23%
975,025
06/16/2026
40.11
40.52
39.65
40.14
+0.25%
843,930
06/15/2026
40.26
40.51
39.82
40.04
+0.27%
658,772
06/12/2026
39.97
40.61
39.84
39.93
-0.12%
826,112
06/11/2026
41.09
41.42
39.93
39.98
-2.06%
1,374,543
06/10/2026
40.79
41.19
40.51
40.82
+0.29%
827,747
06/09/2026
40.57
40.92
39.99
40.70
+1.10%
1,028,678
06/08/2026
41.14
41.43
40.15
40.26
-1.38%
780,106
06/05/2026
41.09
41.40
40.46
40.82
-0.67%
602,701
06/04/2026
41.25
41.28
40.11
41.10
+0.63%
734,780
06/03/2026
40.66
41.25
40.13
40.84
+0.17%
1,568,721
06/02/2026
40.28
41.33
40.23
40.77
+0.63%
860,523
06/01/2026
40.73
41.55
40.43
40.52
-1.28%
981,454
05/29/2026
41.02
41.49
40.50
41.04
-0.20%
998,259
05/29/2026
$0.46 Dividend
05/28/2026
40.42
41.39
40.32
41.12
+1.25%
945,490
05/27/2026
41.16
41.16
39.84
40.62
-1.07%
1,367,513
05/26/2026
41.60
41.83
40.42
41.06
-0.36%
1,408,429
05/22/2026
41.48
41.62
41.07
41.20
0.00%
1,124,019
05/21/2026
40.55
41.86
40.28
41.20
+1.49%
1,295,855
05/20/2026
40.10
40.77
39.77
40.60
+1.49%
1,293,624
05/19/2026
39.86
40.38
39.36
40.00
+0.12%
1,183,357
05/18/2026
39.05
40.09
39.05
39.95
+3.05%
1,037,314
05/15/2026
38.74
39.42
38.22
38.77
-1.39%
1,240,577
05/14/2026
40.16
40.56
39.29
39.32
-0.96%
1,404,709