Brookfield Infrastructure Corporation
BIPCNYSEUtilities● Active
$40.77
$-0.54(-1.31%)
Market Cap$4.9B
P/E Ratio—
52W High$51.72
52W Low$34.18
Brookfield Infrastructure Corporation（BIPC）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
bipc · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$53.73
Jul 7, 2021
-23.7% from here
5-Year Low5Y
$25.48
Oct 30, 2023
+60.9% from low
IPO Priceadj.
$21.69
Mar 31, 2020
+89.1% since IPO
1 Year Ago
$41.14
Jun 9, 2025
-0.3% in 1Y
5 Years Ago
$47.45
Jun 8, 2021
-13.6% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · BIPC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $41.63 | $41.83 | $40.76 | $40.83 | $40.83 | 358K | -1.92% |
| Jun 5, 2026 | $41.58 | $41.89 | $40.94 | $41.31 | $41.31 | 603K | -0.65% |
| Jun 4, 2026 | $41.74 | $41.77 | $40.59 | $41.59 | $41.59 | 735K | -0.36% |
| Jun 3, 2026 | $41.14 | $41.74 | $40.61 | $41.33 | $41.33 | 1.6M | +0.46% |
| Jun 2, 2026 | $40.76 | $41.82 | $40.71 | $41.26 | $41.26 | 861K | +1.23% |
| Jun 1, 2026 | $41.22 | $42.05 | $40.91 | $41.00 | $41.00 | 981K | -0.53% |
| May 29, 2026 | $41.51 | $41.98 | $40.98 | $41.53 | $41.53 | 998K | +0.05% |
| May 28, 2026 | $41.35 | $42.35 | $41.25 | $42.07 | $42.07 | 946K | +1.74% |
| May 27, 2026 | $42.11 | $42.11 | $40.76 | $41.55 | $41.55 | 1.4M | -1.33% |
| May 26, 2026 | $42.56 | $42.79 | $41.35 | $42.00 | $42.00 | 1.4M | -1.32% |
| May 22, 2026 | $42.43 | $42.58 | $42.01 | $42.15 | $42.15 | 1.1M | -0.66% |
| May 21, 2026 | $41.48 | $42.82 | $41.21 | $42.15 | $42.15 | 1.3M | +1.62% |
| May 20, 2026 | $41.02 | $41.71 | $40.68 | $41.53 | $41.53 | 1.3M | +1.24% |
| May 19, 2026 | $40.78 | $41.31 | $40.26 | $40.92 | $40.92 | 1.2M | +0.34% |
| May 18, 2026 | $39.95 | $41.01 | $39.95 | $40.87 | $40.87 | 1.0M | +2.30% |
| May 15, 2026 | $39.63 | $40.33 | $39.10 | $39.66 | $39.66 | 1.2M | +0.08% |
| May 14, 2026 | $41.08 | $41.49 | $40.19 | $40.22 | $40.22 | 1.4M | -2.09% |
| May 13, 2026 | $40.53 | $40.80 | $39.77 | $40.61 | $40.61 | 970K | +0.20% |
| May 12, 2026 | $39.59 | $40.68 | $39.33 | $40.59 | $40.59 | 731K | +2.53% |
| May 11, 2026 | $39.05 | $39.89 | $39.00 | $39.52 | $39.52 | 1.1M | +1.20% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · BIPC
Jan 1 → Dec 31 · 6 years2026-10.5%$45.64 → $40.83
-10.5%
2025+12.8%$40.25 → $45.40
+12.8%
2024+14.8%$34.85 → $40.01
+14.8%
2023-10.4%$39.38 → $35.28
-10.4%
2022-14.9%$45.71 → $38.90
-14.9%
2021-4.0%$47.43 → $45.51
-4.0%
Best Year2024 · +14.8%
Worst Year2022 · -14.9%
Positive Years2 / 6
Avg Annual Return-2.0%
6Y Total Return-13.9%
6Y CAGR~-2.5% / yr
Similar Companies in Utilities
View sector
GE Vernova Inc.
GEV
$945.75+0.00%
Mkt Cap $254.1B
NextEra Energy, Inc.
NEE
$84.98+0.00%
Mkt Cap $177.2B
The Southern Company
SO
$91.26+0.00%
Mkt Cap $102.9B
Duke Energy Corporation
DUK
$122.30+0.00%
Mkt Cap $95.3B
Constellation Energy Corporation
CEG
$252.17+0.00%
Mkt Cap $91.1B
National Grid plc
NGG
$80.27+0.00%
Mkt Cap $79.9B
American Electric Power Company, Inc.
AEP
$126.94+0.00%
Mkt Cap $69.1B
Sempra
SRE
$89.74+0.00%
Mkt Cap $58.7B
Dominion Energy, Inc.
D
$66.31+0.00%
Mkt Cap $58.3B
The Southern Company
SOMN
$50.19+0.00%
Mkt Cap $55.7BWhat If You Invested in BIPC?
If you invested $1,000 in BIPC at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,891
Total Return+89.1%
CAGR~+11.2% / yr
Profit+$891
Based on Mar 31, 2020 · $21.69Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Brookfield Infrastructure Corporation（BIPC）所属板块为 Utilities，主要交易场所为 NYSE。本页行情快照中的最近价为 $41.01。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BIPC 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BIPC 历史股价FMP 日线复权 OHLCV