BIPC | BROOKFIELD INVT | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

BROOKFIELD INVT (BIPC)

NYSE

$36.85-$0.16 (-0.45%)

Price as of Sep 11, 2026 7:30 PM EDT

$4.6B
Market Cap
-3.62%
1-Year Change
Utilities - Regulated Gas
Industry

1 Month
-6.33%

Low Price$36.61

High Price$39.96
3 Months
-7.44%

Low Price$36.61

High Price$42.72
1 Year
-3.62%

Low Price$34.69

High Price$49.40

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
05/13/2026	39.61	39.88	38.88	39.70	+0.05%	970,243
05/12/2026	38.70	39.77	38.45	39.68	+2.71%	731,077
05/11/2026	38.17	38.99	38.12	38.63	+1.36%	1,108,295
05/08/2026	38.44	38.44	37.53	38.11	-0.38%	724,936
05/07/2026	38.70	38.78	38.04	38.26	-0.94%	998,731
05/06/2026	37.62	38.76	37.61	38.62	+3.97%	2,099,293
05/05/2026	36.17	37.26	36.17	37.15	+2.45%	1,066,472
05/04/2026	36.17	36.59	35.56	36.26	-0.86%	1,806,020
05/01/2026	36.31	36.85	35.61	36.57	+1.11%	2,193,280
04/30/2026	34.91	36.50	34.85	36.17	+4.25%	2,386,540
04/29/2026	39.30	39.30	33.41	34.69	-10.78%	5,877,468
04/28/2026	39.63	39.71	38.86	38.89	-1.87%	740,020
04/27/2026	40.24	40.62	39.46	39.63	-0.81%	1,046,103
04/24/2026	39.43	39.99	39.21	39.95	+1.16%	618,929
04/23/2026	39.30	39.73	39.26	39.49	+0.95%	487,117