Brookfield Infrastructure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	66.71	67.95	66.64	67.17	67.17	1.08%	183,138
Feb 3, 2026	66.96	67.32	65.86	66.45	66.45	-0.40%	216,666
Feb 2, 2026	65.72	66.90	65.66	66.72	66.72	2.46%	336,313
Jan 30, 2026	65.82	66.24	64.91	65.12	65.12	-0.97%	265,835
Jan 29, 2026	62.97	66.14	62.31	65.76	65.76	4.46%	347,639
Jan 28, 2026	62.95	63.05	62.20	62.95	62.95	0.62%	129,326
Jan 27, 2026	62.40	62.95	61.72	62.56	62.56	0.94%	152,193
Jan 26, 2026	62.80	62.80	61.31	61.98	61.98	-0.58%	161,171
Jan 23, 2026	62.13	62.52	61.70	62.34	62.34	0.06%	129,628
Jan 22, 2026	62.80	63.65	62.28	62.30	62.30	-0.59%	124,968
Jan 21, 2026	61.69	62.88	61.42	62.67	62.67	1.87%	135,542
Jan 20, 2026	62.49	63.00	61.25	61.52	61.52	-2.38%	184,062
Jan 19, 2026	63.09	63.50	62.44	63.02	63.02	-0.63%	72,948
Jan 16, 2026	62.13	64.00	61.42	63.42	63.42	2.19%	291,173
Jan 15, 2026	61.74	62.65	61.74	62.06	62.06	0.60%	85,191
Jan 14, 2026	61.54	62.00	61.20	61.69	61.69	0.24%	146,207
Jan 13, 2026	60.98	62.02	60.98	61.54	61.54	0.52%	112,300
Jan 12, 2026	60.04	61.33	60.04	61.22	61.22	1.68%	142,169
Jan 9, 2026	61.57	61.92	60.07	60.21	60.21	-1.87%	116,192
Jan 8, 2026	61.37	61.69	60.60	61.36	61.36	0.39%	137,907
Jan 7, 2026	61.58	61.90	60.50	61.12	61.12	-0.47%	146,430
Jan 6, 2026	61.37	61.94	60.27	61.41	61.41	-0.53%	114,811
Jan 5, 2026	61.85	62.26	61.16	61.74	61.74	-0.66%	175,655
Jan 2, 2026	62.96	63.00	61.86	62.15	62.15	-0.26%	64,947
Dec 31, 2025	62.31	62.68	62.00	62.31	62.31	-0.08%	60,170
Dec 30, 2025	62.95	63.16	62.33	62.36	62.36	-1.00%	78,404
Dec 29, 2025	63.46	63.73	62.94	62.99	62.99	-0.72%	141,565
Dec 24, 2025	63.70	63.85	63.29	63.45	63.45	-0.28%	31,928
Dec 23, 2025	63.21	64.00	63.21	63.63	63.63	-	72,956
Dec 22, 2025	63.61	64.06	62.92	63.63	63.63	0.19%	69,459
Dec 19, 2025	62.42	63.96	62.09	63.51	63.51	1.31%	138,577
Dec 18, 2025	61.83	63.72	61.83	62.69	62.69	1.64%	105,764
Dec 17, 2025	61.94	61.95	60.29	61.68	61.68	-0.42%	158,604
Dec 16, 2025	62.60	62.60	61.49	61.94	61.94	-0.63%	119,509
Dec 15, 2025	63.87	64.25	62.06	62.33	62.33	-2.35%	137,509
Dec 12, 2025	64.07	64.57	63.46	63.83	63.83	-0.85%	80,070
Dec 11, 2025	64.60	65.29	64.11	64.38	64.38	-0.36%	81,569
Dec 10, 2025	63.61	64.95	63.61	64.61	64.61	1.19%	81,924
Dec 9, 2025	64.42	65.08	63.74	63.85	63.85	-1.12%	77,563
Dec 8, 2025	65.23	65.23	64.00	64.57	64.57	-0.39%	108,990
Dec 5, 2025	65.64	66.03	64.69	64.82	64.82	-1.25%	144,011
Dec 4, 2025	65.86	66.05	64.89	65.64	65.64	0.31%	276,044
Dec 3, 2025	64.85	66.09	64.78	65.44	65.44	1.19%	218,998
Dec 2, 2025	63.36	64.96	63.08	64.67	64.67	2.68%	256,113
Dec 1, 2025	63.50	63.60	62.75	62.98	62.98	-1.93%	249,135
Nov 28, 2025	63.80	64.33	63.54	64.22	64.22	-0.02%	119,540
Nov 27, 2025	64.13	64.40	64.12	64.23	63.63	0.16%	15,692
Nov 26, 2025	63.31	64.19	63.25	64.13	63.53	1.46%	102,945
Nov 25, 2025	61.92	63.31	61.92	63.21	62.62	2.15%	90,651
Nov 24, 2025	62.34	62.50	61.06	61.88	61.30	-0.90%	181,861