Brookfield Infrastructure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 26, 2025	63.31	64.19	63.25	64.13	64.13	1.46%	102,945
Nov 25, 2025	61.92	63.31	61.92	63.21	63.21	2.15%	90,651
Nov 24, 2025	62.34	62.50	61.06	61.88	61.88	-0.90%	181,861
Nov 21, 2025	62.60	62.96	62.12	62.44	62.44	-0.14%	106,599
Nov 20, 2025	62.39	63.05	61.75	62.53	62.53	1.12%	133,688
Nov 19, 2025	63.06	63.35	61.34	61.84	61.84	-1.93%	138,452
Nov 18, 2025	63.00	63.50	62.81	63.06	63.06	-0.54%	96,628
Nov 17, 2025	63.32	64.06	63.00	63.40	63.40	0.02%	124,220
Nov 14, 2025	64.18	64.18	62.51	63.39	63.39	-1.46%	133,550
Nov 13, 2025	63.57	64.42	62.92	64.33	64.33	0.97%	217,086
Nov 12, 2025	63.66	63.85	63.18	63.71	63.71	0.27%	115,200
Nov 11, 2025	62.64	63.57	62.11	63.54	63.54	1.47%	119,037
Nov 10, 2025	64.14	64.25	62.59	62.62	62.62	-1.49%	156,423
Nov 7, 2025	65.40	66.23	62.77	63.57	63.57	-3.04%	209,914
Nov 6, 2025	65.72	66.00	64.84	65.56	65.56	-	144,820
Nov 5, 2025	64.75	65.90	64.61	65.56	65.56	1.38%	204,714
Nov 4, 2025	64.27	64.78	63.99	64.67	64.67	0.37%	324,817
Nov 3, 2025	63.53	64.85	63.11	64.43	64.43	1.38%	341,541
Oct 31, 2025	60.54	63.79	60.40	63.55	63.55	4.59%	416,626
Oct 30, 2025	61.25	61.34	60.39	60.76	60.76	-1.07%	134,811
Oct 29, 2025	62.94	62.94	61.11	61.42	61.42	-2.12%	219,993
Oct 28, 2025	62.37	64.01	61.95	62.75	62.75	1.24%	280,420
Oct 27, 2025	61.81	62.30	61.22	61.98	61.98	-0.37%	121,305
Oct 24, 2025	63.04	63.13	62.02	62.21	62.21	-0.37%	131,926
Oct 23, 2025	61.09	62.50	60.80	62.44	62.44	1.96%	185,890
Oct 22, 2025	64.06	64.50	61.20	61.24	61.24	-4.92%	186,893
Oct 21, 2025	64.69	64.71	63.70	64.41	64.41	-0.48%	219,237
Oct 20, 2025	63.56	64.79	63.56	64.72	64.72	2.26%	189,779
Oct 17, 2025	64.31	64.55	63.22	63.29	63.29	-1.92%	226,782
Oct 16, 2025	66.17	66.99	64.45	64.53	64.53	-2.26%	169,640
Oct 15, 2025	64.68	66.24	64.61	66.02	66.02	2.60%	179,374
Oct 14, 2025	63.33	64.73	63.03	64.35	64.35	1.61%	167,441
Oct 10, 2025	61.73	63.53	61.50	63.33	63.33	2.76%	233,820
Oct 9, 2025	62.03	62.44	61.21	61.63	61.63	-0.93%	122,508
Oct 8, 2025	61.87	62.35	61.04	62.21	62.21	0.31%	154,640
Oct 7, 2025	61.97	62.93	61.62	62.02	62.02	0.85%	231,503
Oct 6, 2025	60.18	61.64	59.96	61.50	61.50	2.28%	227,763
Oct 3, 2025	58.89	60.19	58.89	60.13	60.13	1.71%	191,752
Oct 2, 2025	57.82	59.23	57.50	59.12	59.12	1.88%	216,913
Oct 1, 2025	57.07	58.24	57.05	58.03	58.03	1.52%	124,435
Sep 30, 2025	57.68	58.00	56.90	57.16	57.16	-0.87%	102,473
Sep 29, 2025	57.30	57.77	57.00	57.66	57.66	0.98%	186,913
Sep 26, 2025	55.80	57.39	55.80	57.10	57.10	2.61%	308,980
Sep 25, 2025	56.39	56.39	54.44	55.65	55.65	-1.78%	263,331
Sep 24, 2025	56.62	56.88	56.21	56.66	56.66	0.30%	132,013
Sep 23, 2025	55.19	56.62	55.19	56.49	56.49	2.28%	136,402
Sep 22, 2025	56.16	56.89	55.20	55.23	55.23	-1.83%	417,687
Sep 19, 2025	56.95	57.10	56.11	56.26	56.26	-0.83%	699,875
Sep 18, 2025	55.61	56.75	55.61	56.73	56.73	1.85%	132,239
Sep 17, 2025	56.42	56.65	55.45	55.70	55.70	-0.41%	140,473