NYSE · BIPC · stock
Brookfield Infrastructure Corp (BIPC) stock price history
Every NYSE trading session of Brookfield Infrastructure Corp from Mar 31, 2020 to Sep 28, 2026: 1,632 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BIPC adjusted close, 2020 to 2026
- $49.99
- All time high, 2026
- $50.70
- 52 week high, $33.81 low
- 1,632
- Daily sessions since 2020
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
BIPC key facts
- Brookfield Infrastructure Corp (BIPC) closed at $34.99 on Sep 28, 2026 on NYSE.
- BIPC's all time high close is $49.99, set on Feb 11, 2026; its all time low close is $17.17 on Mar 31, 2020.
- BIPC's 52 week range is $33.81 to $50.70.
- BIPC returned -12.0% over the year to Sep 28, 2026 and +7.3% over five years.
- Since Mar 31, 2020 BIPC returned +104%, +11.6% a year compounded.
- BIPC's deepest drawdown was -48.5% from Apr 20, 2022 to Oct 31, 2023.
- DataCedar holds 1,632 daily sessions of BIPC history from Mar 31, 2020 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
BIPC price chart, 2020 to 2026
BIPC returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.3% |
| 3 months | -10.6% |
| 6 months | -6.3% |
| Year to date | -21.6% |
| 1 year | -12.0% |
| 3 years | +8.7% |
| 5 years | +7.3% |
| 10 years | n/a |
| Since Mar 31, 2020 | +103.8% |
| Compound annual growth, 6.5 years | +11.6% |
BIPC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $49.99 on Feb 11, 2026
- All time low close
- $17.17 on Mar 31, 2020
- 52 week high
- $50.70 on Feb 12, 2026
- 52 week low
- $33.81 on Apr 29, 2026
- Deepest drawdown
- -48.5% from Apr 20, 2022 to Oct 31, 2023, recovered Oct 14, 2025
- Best single session
- +10.4% on Nov 1, 2023
- Worst single session
- -10.8% on Apr 29, 2026
- Volatility, 1 year annualised
- 29.4%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 2020
- 2.0×
- Best calendar year
- 2024, +18%
- Worst calendar year
- 2022, -12%
BIPC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Mar 31, 2020; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $44.74 | $50.70 | $33.81 | $34.99 | -21.4% | 191.1M | 185 |
| 2025 | $37.84 | $46.69 | $30.48 | $44.50 | +18.3% | 155.6M | 250 |
| 2024 | $31.38 | $42.37 | $25.95 | $37.61 | +18.4% | 125.9M | 252 |
| 2023 | $34.11 | $42.48 | $22.67 | $31.76 | -5.7% | 147.6M | 250 |
| 2022 | $38.41 | $45.42 | $32.26 | $33.69 | -11.9% | 87.4M | 251 |
| 2021 | $39.30 | $44.39 | $31.53 | $38.23 | -2.5% | 100M | 252 |
| 2020 | $20.39 | $40.48 | $17.17 | $39.23 | n/a | 63.2M | 192 |
BIPC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $34.99 | -8.5% |
| August 2026 | $38.22 | -9.6% |
| July 2026 | $42.30 | +9.9% |
| June 2026 | $38.50 | -7.3% |
| May 2026 | $41.53 | +13.5% |
| April 2026 | $36.60 | -6.4% |
| March 2026 | $39.09 | -20.8% |
| February 2026 | $49.34 | +5.2% |
| January 2026 | $46.90 | +5.4% |
| December 2025 | $44.50 | -0.5% |
| November 2025 | $44.75 | +1.7% |
| October 2025 | $43.99 | +10.2% |
About the BIPC data
Daily bars. 1,632 sessions from Mar 31, 2020 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 31, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BIPC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- BIO.B Bio-Rad Laboratories, Inc. Class B Common Stock
- BIP Brookfield Infrastructure Partners L.P.
- BIP$A Brookfield Infrastructure Partners LP 5.125% Class A Preferred Limited Partnership Units, Series 13
- BIP$B Brookfield Infrastructure Partners LP 5.000% Class A Preferred Limited Partnership Units, Series 14
- BIPH Brookfield Infrastructure Partners L.P.
- BIPI Brookfield Infrastructure Partners L.P.
- BIPJ Brookfield Infrastructure Partners L.P.
- BIRK Birkenstock Holding plc
Common questions
BIPC share price history
