BIPC
BROOKFIELD INVT (BIPC)
NYSE
$40.44-$1.86 (-4.40%)
Price as of Aug 03, 2026 7:34 PM EDT
  • $5.2B
    Market Cap
  • 14.57%
    1-Year Change
  • Utilities - Regulated Gas
    Industry
  • 1 Month
    +9.87%
    Low Price$39.02
    High Price$43.23
  • 3 Months
    +15.57%
    Low Price$37.86
    High Price$43.23
  • 1 Year
    +14.57%
    Low Price$35.11
    High Price$49.99
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
42.00
45.23
41.90
42.30
-0.68%
1,581,041
07/30/2026
43.46
44.68
42.53
42.59
-1.48%
1,168,260
07/29/2026
42.64
43.40
42.36
43.23
+1.67%
1,599,357
07/28/2026
41.22
42.61
40.96
42.52
+3.99%
927,446
07/27/2026
41.87
41.87
40.51
40.89
-1.61%
878,038
07/24/2026
42.00
42.26
41.20
41.56
-0.12%
889,941
07/23/2026
40.10
41.71
40.03
41.61
+2.11%
2,208,739
07/22/2026
40.86
41.18
40.35
40.75
-0.59%
2,630,250
07/21/2026
40.95
41.09
40.50
40.99
+1.09%
577,963
07/20/2026
40.61
41.02
40.16
40.55
-0.07%
523,104
07/17/2026
40.19
40.66
40.18
40.58
+0.17%
700,226
07/16/2026
40.40
40.82
40.23
40.51
+0.22%
512,255
07/15/2026
40.23
41.00
39.99
40.42
+1.79%
613,995
07/14/2026
39.63
40.02
39.54
39.71
+0.81%
535,229
07/13/2026
39.71
39.97
39.35
39.39
-0.40%
532,237
07/10/2026
39.30
39.85
39.30
39.55
+0.94%
578,468
07/09/2026
39.57
39.95
39.07
39.18
-0.53%
538,715
07/08/2026
38.76
39.46
38.57
39.39
+0.95%
796,670
07/07/2026
39.62
39.79
39.00
39.02
-0.89%
582,619
07/06/2026
39.09
39.57
38.94
39.37
+0.95%
763,257
07/02/2026
38.47
39.08
38.37
39.00
+2.07%
647,693
07/01/2026
38.75
39.01
38.21
38.21
-0.75%
591,952
06/30/2026
38.46
38.87
38.07
38.50
-0.13%
781,167
06/29/2026
38.86
39.27
37.93
38.55
-1.51%
1,088,691
06/26/2026
38.89
39.73
38.65
39.14
+1.24%
3,362,544
06/25/2026
39.02
39.48
38.47
38.66
-0.54%
1,031,985
06/24/2026
38.80
39.10
38.48
38.87
+0.18%
915,567
06/23/2026
37.89
38.85
37.44
38.80
+2.48%
1,089,384
06/22/2026
39.19
39.57
37.80
37.86
-4.42%
1,096,881
06/18/2026
39.59
39.93
39.15
39.61
+0.76%
1,496,788
06/17/2026
40.31
40.63
39.25
39.31
-3.23%
975,025
06/16/2026
40.59
41.00
40.13
40.62
+0.25%
843,930
06/15/2026
40.74
40.99
40.29
40.52
+0.27%
658,772
06/12/2026
40.45
41.09
40.31
40.41
-0.12%
826,112
06/11/2026
41.58
41.92
40.41
40.46
-2.06%
1,374,543
06/10/2026
41.28
41.68
40.99
41.31
+0.29%
827,747
06/09/2026
41.05
41.41
40.47
41.19
+1.10%
1,028,678
06/08/2026
41.63
41.93
40.63
40.74
-1.38%
780,106
06/05/2026
41.58
41.89
40.94
41.31
-0.67%
602,701
06/04/2026
41.74
41.77
40.59
41.59
+0.63%
734,780
06/03/2026
41.14
41.74
40.61
41.33
+0.17%
1,568,721
06/02/2026
40.76
41.82
40.71
41.26
+0.63%
860,523
06/01/2026
41.22
42.05
40.91
41.00
-1.28%
981,454
05/29/2026
41.51
41.98
40.98
41.53
-0.20%
998,259
05/29/2026
$0.46 Dividend
05/28/2026
40.90
41.89
40.80
41.62
+1.25%
945,490
05/27/2026
41.65
41.65
40.32
41.10
-1.07%
1,367,513
05/26/2026
42.10
42.33
40.90
41.55
-0.36%
1,408,429
05/22/2026
41.97
42.12
41.56
41.69
0.00%
1,124,019
05/21/2026
41.03
42.36
40.76
41.69
+1.49%
1,295,855
05/20/2026
40.58
41.26
40.24
41.08
+1.49%
1,293,624
05/19/2026
40.34
40.86
39.82
40.48
+0.12%
1,183,357
05/18/2026
39.52
40.57
39.52
40.43
+3.05%
1,037,314
05/15/2026
39.20
39.89
38.68
39.23
-1.39%
1,240,577
05/14/2026
40.64
41.04
39.76
39.79
-0.96%
1,404,709
05/13/2026
40.09
40.35
39.34
40.17
+0.05%
970,243
05/12/2026
39.16
40.24
38.90
40.15
+2.71%
731,077
05/11/2026
38.63
39.45
38.58
39.09
+1.36%
1,108,295
05/08/2026
38.89
38.89
37.97
38.57
-0.38%
724,936
05/07/2026
39.16
39.24
38.49
38.72
-0.94%
998,731
05/06/2026
38.06
39.22
38.05
39.08
+3.97%
2,099,293
05/05/2026
36.60
37.71
36.60
37.59
+2.45%
1,066,472
05/04/2026
36.60
37.03
35.99
36.69
-0.86%
1,806,020
05/01/2026
36.74
37.29
36.04
37.01
+1.11%
2,193,280
04/30/2026
35.32
36.94
35.26
36.60
+4.25%
2,386,540
04/29/2026
39.77
39.77
33.81
35.11
-10.78%
5,877,468
04/28/2026
40.10
40.18
39.32
39.35
-1.87%
740,020
04/27/2026
40.71
41.10
39.93
40.10
-0.81%
1,046,103
04/24/2026
39.90
40.47
39.68
40.43
+1.16%
618,929
04/23/2026
39.77
40.20
39.73
39.96
+0.95%
487,117
04/22/2026
40.45
41.00
39.38
39.59
-1.84%
790,061
04/21/2026
41.23
41.52
40.24
40.33
-2.07%
694,182
04/20/2026
41.33
41.97
41.13
41.18
-0.79%
601,150
04/17/2026
41.54
41.83
41.16
41.51
+0.74%
615,508
04/16/2026
42.26
42.26
41.00
41.20
-2.02%
652,005
04/15/2026
41.96
42.40
41.96
42.05
-0.28%
769,327
04/14/2026
41.78
42.37
41.61
42.17
+0.97%
745,506
04/13/2026
41.37
41.77
40.93
41.76
+0.48%
821,752
04/10/2026
41.64
42.14
41.49
41.57
-0.10%
558,931
04/09/2026
41.08
41.75
40.71
41.61
+0.79%
884,895
04/08/2026
41.13
41.70
40.72
41.28
+2.68%
969,379
04/07/2026
39.97
40.28
39.75
40.20
+0.27%
1,206,994
04/06/2026
39.74
40.16
39.60
40.09
+0.90%
780,570
04/02/2026
38.69
39.81
38.50
39.74
+1.59%
674,006
04/01/2026
39.35
39.78
39.01
39.11
+0.05%
1,081,658
03/31/2026
38.41
39.11
38.01
39.09
+3.10%
1,254,947
03/30/2026
37.73
38.37
37.26
37.92
+1.51%
1,445,332
03/27/2026
37.99
38.11
37.15
37.35
-2.38%
2,211,390
03/26/2026
37.47
38.45
37.40
38.26
+1.12%
1,666,037
03/25/2026
37.99
38.41
37.56
37.84
+0.21%
1,866,150
03/24/2026
38.16
38.28
37.01
37.76
-1.78%
2,350,944
03/23/2026
40.48
40.60
38.31
38.44
-4.87%
2,137,350
03/20/2026
41.40
41.50
40.07
40.41
-1.45%
2,010,930
03/19/2026
40.56
42.25
40.32
41.00
+0.31%
1,869,864
03/18/2026
41.94
42.11
40.63
40.87
-3.66%
1,703,744
03/17/2026
46.22
46.37
42.36
42.43
-7.24%
1,604,627
03/16/2026
47.31
47.93
45.73
45.74
-1.24%
800,692
03/13/2026
46.70
47.10
46.19
46.31
-0.17%
674,105
03/12/2026
46.36
46.81
45.85
46.39
-1.43%
796,622
03/11/2026
46.20
47.47
46.12
47.07
+1.21%
606,849