Brookfield Infrastructure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	38.89	39.73	38.65	39.14	39.14	1.24%	3,176,600
Jun 25, 2026	39.02	39.48	38.47	38.66	38.66	-0.54%	1,020,625
Jun 24, 2026	38.80	39.10	38.48	38.87	38.87	0.18%	911,999
Jun 23, 2026	37.89	38.85	37.44	38.80	38.80	2.48%	1,081,996
Jun 22, 2026	39.19	39.57	37.80	37.86	37.86	-4.42%	1,043,426
Jun 18, 2026	39.59	39.93	39.15	39.61	39.61	0.76%	1,484,861
Jun 17, 2026	40.31	40.63	39.25	39.31	39.31	-3.23%	971,256
Jun 16, 2026	40.59	41.00	40.13	40.62	40.62	0.25%	833,938
Jun 15, 2026	40.74	40.99	40.29	40.52	40.52	0.27%	644,437
Jun 12, 2026	40.45	41.09	40.31	40.41	40.41	-0.12%	825,149
Jun 11, 2026	41.58	41.92	40.41	40.46	40.46	-2.06%	1,361,658
Jun 10, 2026	41.28	41.68	40.99	41.31	41.31	0.29%	815,838
Jun 9, 2026	41.05	41.41	40.47	41.19	41.19	1.10%	1,010,657
Jun 8, 2026	41.63	41.93	40.63	40.74	40.74	-1.38%	763,064
Jun 5, 2026	41.58	41.89	40.94	41.31	41.31	-0.67%	595,457
Jun 4, 2026	41.74	41.77	40.59	41.59	41.59	0.63%	688,393
Jun 3, 2026	41.14	41.74	40.61	41.33	41.33	0.17%	1,530,324
Jun 2, 2026	40.76	41.82	40.71	41.26	41.26	0.63%	846,971
Jun 1, 2026	41.22	42.05	40.91	41.00	41.00	-1.28%	938,099
May 29, 2026	41.51	41.98	40.98	41.53	41.53	-0.20%	906,439
May 28, 2026	41.35	42.35	41.25	42.07	41.62	1.25%	920,056
May 27, 2026	42.11	42.11	40.76	41.55	41.10	-1.07%	1,367,515
May 26, 2026	42.56	42.79	41.35	42.00	41.55	-0.36%	1,408,642
May 22, 2026	42.43	42.58	42.01	42.15	41.69	-	1,124,019
May 21, 2026	41.48	42.82	41.21	42.15	41.69	1.49%	1,295,855
May 20, 2026	41.02	41.71	40.68	41.53	41.08	1.49%	1,293,624
May 19, 2026	40.78	41.31	40.26	40.92	40.48	0.12%	1,183,115
May 18, 2026	39.95	41.01	39.95	40.87	40.43	3.05%	1,037,317
May 15, 2026	39.63	40.33	39.10	39.66	39.23	-1.39%	1,240,577
May 14, 2026	41.08	41.49	40.19	40.22	39.79	-0.96%	1,404,709
May 13, 2026	40.53	40.80	39.77	40.61	40.17	0.05%	970,243
May 12, 2026	39.59	40.68	39.33	40.59	40.15	2.71%	731,077
May 11, 2026	39.05	39.89	39.00	39.52	39.09	1.36%	1,108,295
May 8, 2026	39.32	39.32	38.39	38.99	38.57	-0.38%	724,936
May 7, 2026	39.59	39.67	38.91	39.14	38.72	-0.94%	998,731
May 6, 2026	38.48	39.65	38.47	39.51	39.08	3.97%	2,099,293
May 5, 2026	37.00	38.12	37.00	38.00	37.59	2.45%	1,066,472
May 4, 2026	37.00	37.43	36.38	37.09	36.69	-0.86%	1,806,020
May 1, 2026	37.14	37.70	36.43	37.41	37.01	1.11%	2,193,280
Apr 30, 2026	35.71	37.34	35.65	37.00	36.60	4.25%	2,386,540
Apr 29, 2026	40.20	40.20	34.18	35.49	35.11	-10.78%	5,885,404
Apr 28, 2026	40.54	40.62	39.75	39.78	39.35	-1.87%	740,020
Apr 27, 2026	41.16	41.55	40.37	40.54	40.10	-0.81%	1,046,103
Apr 24, 2026	40.34	40.91	40.11	40.87	40.43	1.16%	618,929
Apr 23, 2026	40.20	40.64	40.16	40.40	39.96	0.95%	487,117
Apr 22, 2026	40.89	41.45	39.81	40.02	39.59	-1.84%	790,061
Apr 21, 2026	41.68	41.97	40.68	40.77	40.33	-2.07%	694,202
Apr 20, 2026	41.78	42.43	41.58	41.63	41.18	-0.79%	601,150
Apr 17, 2026	42.00	42.29	41.61	41.96	41.51	0.74%	615,508
Apr 16, 2026	42.73	42.73	41.45	41.65	41.20	-2.02%	652,005
Apr 15, 2026	42.42	42.87	42.42	42.51	42.05	-0.28%	769,327
Apr 14, 2026	42.24	42.83	42.06	42.63	42.17	0.97%	745,506
Apr 13, 2026	41.82	42.23	41.38	42.22	41.76	0.48%	821,752
Apr 10, 2026	42.10	42.60	41.94	42.02	41.57	-0.10%	558,931
Apr 9, 2026	41.53	42.21	41.16	42.06	41.61	0.79%	884,895
Apr 8, 2026	41.58	42.16	41.17	41.73	41.28	2.68%	969,379
Apr 7, 2026	40.41	40.72	40.18	40.64	40.20	0.27%	1,206,994
Apr 6, 2026	40.17	40.60	40.03	40.53	40.09	0.90%	780,570
Apr 2, 2026	39.11	40.25	38.92	40.17	39.74	1.59%	674,006
Apr 1, 2026	39.78	40.22	39.44	39.54	39.11	0.05%	1,081,658
Mar 31, 2026	38.83	39.54	38.43	39.52	39.09	3.10%	1,254,947
Mar 30, 2026	38.14	38.79	37.67	38.33	37.92	1.51%	1,445,332
Mar 27, 2026	38.41	38.53	37.56	37.76	37.35	-2.38%	2,211,390
Mar 26, 2026	37.88	38.87	37.81	38.68	38.26	1.12%	1,666,037
Mar 25, 2026	38.41	38.83	37.97	38.25	37.84	0.21%	1,866,150
Mar 24, 2026	38.58	38.70	37.41	38.17	37.76	-1.78%	2,350,944
Mar 23, 2026	40.93	41.05	38.73	38.86	38.44	-4.87%	2,137,350
Mar 20, 2026	41.85	41.95	40.51	40.85	40.41	-1.45%	2,011,261
Mar 19, 2026	41.00	42.71	40.76	41.45	41.00	0.31%	1,869,864
Mar 18, 2026	42.40	42.57	41.07	41.32	40.87	-3.66%	1,703,744
Mar 17, 2026	46.73	46.88	42.83	42.89	42.43	-7.24%	1,604,627
Mar 16, 2026	47.83	48.45	46.23	46.24	45.74	-1.24%	800,692
Mar 13, 2026	47.21	47.61	46.70	46.82	46.31	-0.17%	674,105
Mar 12, 2026	46.87	47.33	46.35	46.90	46.39	-1.43%	796,622
Mar 11, 2026	46.71	47.99	46.63	47.58	47.07	1.21%	606,849
Mar 10, 2026	45.98	47.19	45.96	47.01	46.50	1.73%	476,903
Mar 9, 2026	45.91	46.37	45.18	46.21	45.71	-0.62%	637,382
Mar 6, 2026	46.11	46.73	45.62	46.50	46.00	-1.17%	634,498
Mar 5, 2026	48.23	48.30	46.76	47.05	46.54	-3.45%	792,447
Mar 4, 2026	49.03	49.27	48.31	48.73	48.20	-0.37%	623,697
Mar 3, 2026	48.31	49.08	47.63	48.91	48.38	-1.53%	1,193,705
Mar 2, 2026	49.69	50.22	48.30	49.67	49.13	-0.42%	902,711
Feb 27, 2026	49.46	50.29	48.98	49.88	49.34	0.57%	733,611
Feb 26, 2026	49.28	50.27	49.15	50.05	49.06	1.54%	413,467
Feb 25, 2026	49.01	49.37	48.65	49.29	48.31	0.55%	534,776
Feb 24, 2026	48.56	49.15	48.31	49.02	48.05	1.49%	504,790
Feb 23, 2026	47.80	48.78	47.57	48.30	47.34	0.98%	540,692
Feb 20, 2026	47.16	47.97	46.83	47.83	46.88	1.61%	674,704
Feb 19, 2026	48.10	48.26	46.96	47.07	46.14	-2.73%	796,459
Feb 18, 2026	49.22	49.36	48.30	48.39	47.43	-1.77%	713,779
Feb 17, 2026	49.59	50.10	48.92	49.26	48.28	-0.61%	725,641
Feb 13, 2026	50.41	50.51	49.20	49.56	48.58	-1.04%	689,043
Feb 12, 2026	51.36	51.72	50.06	50.08	49.09	-1.80%	686,956
Feb 11, 2026	51.00	51.67	50.64	51.00	49.99	0.83%	741,483
Feb 10, 2026	49.95	50.87	49.95	50.58	49.58	1.36%	596,403
Feb 9, 2026	49.83	50.32	49.75	49.90	48.91	-0.22%	660,676
Feb 6, 2026	49.70	50.43	49.23	50.01	49.02	1.89%	741,765
Feb 5, 2026	49.11	49.61	48.63	49.08	48.11	-0.10%	567,873
Feb 4, 2026	49.12	49.70	48.72	49.13	48.16	0.80%	637,852
Feb 3, 2026	48.85	49.31	48.21	48.74	47.77	-0.14%	637,088