Brookfield Infrastructure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	52.00	54.25	52.00	54.19	54.19	2.98%	200,799
Dec 19, 2024	53.04	53.54	52.47	52.62	52.62	-0.72%	203,200
Dec 18, 2024	56.08	56.37	52.77	53.00	53.00	-5.88%	333,216
Dec 17, 2024	56.49	56.94	55.85	56.31	56.31	-0.98%	248,600
Dec 16, 2024	57.86	57.92	56.79	56.87	56.87	-1.68%	88,635
Dec 13, 2024	58.77	59.08	57.74	57.84	57.84	-1.92%	91,511
Dec 12, 2024	59.42	59.63	58.74	58.97	58.97	-1.24%	101,100
Dec 11, 2024	60.35	60.67	59.56	59.71	59.71	-1.03%	167,500
Dec 10, 2024	60.14	60.69	59.20	60.33	60.33	-0.07%	93,100
Dec 9, 2024	60.50	61.11	60.19	60.37	60.37	-0.41%	138,900
Dec 6, 2024	61.60	61.80	60.41	60.62	60.62	-0.77%	119,809
Dec 5, 2024	61.08	61.68	60.86	61.09	61.09	-0.55%	93,800
Dec 4, 2024	61.87	62.19	61.00	61.43	61.43	-0.87%	195,500
Dec 3, 2024	62.45	63.08	61.66	61.97	61.97	-1.09%	116,300
Dec 2, 2024	62.59	63.28	61.98	62.65	62.65	-0.27%	170,033
Nov 29, 2024	62.30	62.92	62.30	62.82	62.82	-0.19%	59,037
Nov 28, 2024	63.45	63.45	62.77	62.94	62.37	-0.13%	32,300
Nov 27, 2024	62.45	63.52	62.45	63.02	62.45	0.96%	194,430
Nov 26, 2024	62.75	62.75	61.94	62.42	61.86	-0.38%	129,500
Nov 25, 2024	61.93	62.97	61.83	62.66	62.10	1.54%	241,036
Nov 22, 2024	61.49	62.02	61.06	61.71	61.15	-0.02%	149,600
Nov 21, 2024	61.11	61.84	60.47	61.72	61.16	1.76%	193,700
Nov 20, 2024	59.75	60.72	59.25	60.65	60.10	1.39%	174,700
Nov 19, 2024	60.36	60.36	58.10	59.82	59.28	-1.61%	157,200
Nov 18, 2024	60.59	62.54	60.59	60.80	60.25	-	303,608
Nov 15, 2024	59.87	60.82	59.84	60.80	60.25	1.88%	112,434
Nov 14, 2024	59.76	60.49	59.47	59.68	59.14	-	71,300
Nov 13, 2024	60.69	60.85	59.58	59.68	59.14	-1.73%	133,509
Nov 12, 2024	60.73	60.96	59.72	60.73	60.18	0.10%	212,632
Nov 11, 2024	59.95	61.07	59.95	60.67	60.12	1.93%	78,700
Nov 8, 2024	58.99	59.92	58.95	59.52	58.98	0.76%	59,400
Nov 7, 2024	59.58	61.30	58.96	59.07	58.54	-1.37%	93,047
Nov 6, 2024	59.10	60.23	58.36	59.89	59.35	4.67%	192,000
Nov 5, 2024	56.50	57.36	56.50	57.22	56.70	0.77%	83,812
Nov 4, 2024	56.75	57.54	56.47	56.78	56.27	-0.91%	66,800
Nov 1, 2024	57.41	57.66	56.92	57.30	56.78	0.10%	140,314
Oct 31, 2024	59.03	59.44	57.19	57.24	56.72	-3.67%	252,131
Oct 30, 2024	60.02	60.68	59.38	59.42	58.88	-1.75%	137,612
Oct 29, 2024	60.80	60.80	59.93	60.48	59.94	-0.80%	161,443
Oct 28, 2024	60.41	61.30	60.37	60.97	60.42	1.50%	118,810
Oct 25, 2024	60.40	60.83	59.89	60.07	59.53	-0.50%	51,216
Oct 24, 2024	60.18	60.43	59.73	60.37	59.83	0.23%	58,517
Oct 23, 2024	60.50	60.61	59.74	60.23	59.69	-0.64%	82,307
Oct 22, 2024	59.61	60.65	59.30	60.62	60.07	1.19%	86,200
Oct 21, 2024	60.38	60.47	59.75	59.91	59.37	-0.55%	50,134
Oct 18, 2024	60.51	60.70	59.74	60.24	59.70	-0.17%	66,900
Oct 17, 2024	59.26	60.37	59.06	60.34	59.80	2.05%	78,714
Oct 16, 2024	58.20	59.50	57.94	59.13	58.60	2.32%	360,000
Oct 15, 2024	57.65	58.29	57.64	57.79	57.27	1.71%	156,300
Oct 11, 2024	56.35	57.03	56.35	56.82	56.31	0.62%	79,000
Oct 10, 2024	56.78	56.91	56.07	56.47	55.96	-0.98%	151,700
Oct 9, 2024	56.60	57.45	56.32	57.03	56.52	0.69%	69,305
Oct 8, 2024	56.65	56.99	56.15	56.64	56.13	-0.14%	72,100
Oct 7, 2024	57.05	57.05	55.77	56.72	56.21	-0.46%	163,533
Oct 4, 2024	56.69	57.10	56.46	56.98	56.47	1.24%	69,800
Oct 3, 2024	56.28	56.54	55.71	56.28	55.77	-0.51%	89,408
Oct 2, 2024	57.45	57.89	56.37	56.57	56.06	-1.91%	186,537
Oct 1, 2024	58.58	58.74	57.11	57.67	57.15	-1.80%	166,000
Sep 30, 2024	58.36	58.78	58.10	58.73	58.20	0.03%	103,704
Sep 27, 2024	58.17	59.09	58.17	58.71	58.18	1.31%	146,231
Sep 26, 2024	57.70	59.17	57.70	57.95	57.43	1.01%	203,804
Sep 25, 2024	57.68	57.68	57.01	57.37	56.85	-0.17%	157,435
Sep 24, 2024	57.18	57.66	57.09	57.47	56.95	0.54%	159,400
Sep 23, 2024	57.47	57.77	56.79	57.16	56.65	-1.07%	212,147
Sep 20, 2024	57.36	57.90	57.00	57.78	57.26	0.64%	877,100
Sep 19, 2024	57.40	57.57	56.45	57.41	56.89	1.75%	210,500
Sep 18, 2024	56.52	56.85	55.91	56.42	55.91	-0.19%	189,100
Sep 17, 2024	57.44	57.64	56.30	56.53	56.02	-1.17%	222,418
Sep 16, 2024	56.83	57.47	56.57	57.20	56.68	0.97%	164,744
Sep 13, 2024	56.39	57.48	56.26	56.65	56.14	1.16%	164,249
Sep 12, 2024	54.77	56.41	54.77	56.00	55.50	2.26%	172,532
Sep 11, 2024	54.75	55.12	53.91	54.76	54.27	-0.07%	250,413
Sep 10, 2024	53.92	54.84	53.82	54.80	54.31	1.80%	179,639
Sep 9, 2024	53.76	54.47	53.75	53.83	53.35	0.17%	213,000
Sep 6, 2024	55.06	55.32	53.39	53.74	53.26	-2.18%	203,822
Sep 5, 2024	54.75	55.55	54.57	54.94	54.45	0.94%	92,518
Sep 4, 2024	52.62	54.70	52.60	54.43	53.94	2.95%	155,231
Sep 3, 2024	54.87	54.87	52.47	52.87	52.39	-3.61%	143,100
Aug 30, 2024	54.76	54.91	53.92	54.85	54.36	-0.04%	178,412
Aug 29, 2024	54.52	55.10	54.43	54.87	53.83	0.88%	99,700
Aug 28, 2024	54.79	55.17	53.86	54.39	53.36	-1.09%	158,900
Aug 27, 2024	54.90	55.35	54.59	54.99	53.95	-0.31%	145,100
Aug 26, 2024	55.50	55.98	55.11	55.16	54.12	-0.54%	171,101
Aug 23, 2024	53.90	55.82	53.87	55.46	54.41	3.53%	221,300
Aug 22, 2024	53.16	54.00	53.16	53.57	52.56	0.60%	146,131
Aug 21, 2024	53.26	53.86	53.00	53.25	52.25	0.21%	194,414
Aug 20, 2024	53.49	53.64	52.70	53.14	52.14	-0.71%	179,700
Aug 19, 2024	52.83	53.68	52.80	53.52	52.51	1.67%	163,446
Aug 16, 2024	52.30	52.82	51.91	52.64	51.65	0.53%	78,900
Aug 15, 2024	52.07	53.27	52.05	52.36	51.37	1.55%	144,117
Aug 14, 2024	50.94	51.69	50.57	51.56	50.59	0.98%	156,100
Aug 13, 2024	50.56	51.39	50.52	51.06	50.10	1.31%	91,914
Aug 12, 2024	50.98	51.39	50.27	50.40	49.45	-1.60%	143,236
Aug 9, 2024	50.36	51.27	49.36	51.22	50.25	1.69%	177,100
Aug 8, 2024	50.60	51.25	50.22	50.37	49.42	0.70%	143,400
Aug 7, 2024	51.44	51.76	49.61	50.02	49.08	-1.83%	272,148
Aug 6, 2024	51.19	51.78	50.50	50.95	49.99	-2.93%	325,800
Aug 2, 2024	52.00	53.07	52.00	52.49	51.50	-1.80%	125,232
Aug 1, 2024	54.42	55.56	52.51	53.45	52.44	-0.58%	187,232
Jul 31, 2024	53.50	54.95	53.18	53.76	52.75	0.83%	166,444