Brookfield Infrastructure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 16, 2025	54.18	55.14	53.92	55.10	55.10	1.45%	353,416
May 15, 2025	54.62	54.96	54.03	54.31	54.31	-	242,704
May 14, 2025	54.52	55.15	53.93	54.31	54.31	-0.93%	297,700
May 13, 2025	54.65	56.15	54.55	54.82	54.82	0.27%	184,643
May 12, 2025	55.22	55.64	54.25	54.67	54.67	1.02%	226,220
May 9, 2025	54.41	54.64	53.66	54.12	54.12	0.15%	103,145
May 8, 2025	53.67	54.43	53.41	54.04	54.04	1.07%	145,600
May 7, 2025	52.58	53.50	52.55	53.47	53.47	1.98%	116,224
May 6, 2025	51.98	52.70	51.93	52.43	52.43	0.44%	152,945
May 5, 2025	52.63	53.27	52.12	52.20	52.20	-1.38%	92,500
May 2, 2025	51.14	52.99	51.14	52.93	52.93	3.46%	159,300
May 1, 2025	51.80	51.80	50.72	51.16	51.16	-0.93%	160,200
Apr 30, 2025	50.68	51.76	49.19	51.64	51.64	1.75%	261,409
Apr 29, 2025	50.38	50.91	49.74	50.75	50.75	0.55%	157,400
Apr 28, 2025	50.26	50.89	50.18	50.47	50.47	0.06%	160,700
Apr 25, 2025	50.37	50.47	49.78	50.44	50.44	0.42%	162,328
Apr 24, 2025	49.91	50.58	49.73	50.23	50.23	0.70%	112,810
Apr 23, 2025	50.01	50.96	49.66	49.88	49.88	1.03%	113,000
Apr 22, 2025	48.88	49.84	48.88	49.37	49.37	2.11%	152,941
Apr 21, 2025	48.49	48.52	47.55	48.35	48.35	-0.80%	98,500
Apr 17, 2025	49.20	50.14	48.64	48.74	48.74	-1.08%	153,800
Apr 16, 2025	49.82	50.12	48.74	49.27	49.27	-0.77%	117,700
Apr 15, 2025	49.23	50.05	49.23	49.65	49.65	1.04%	103,500
Apr 14, 2025	48.88	49.67	48.42	49.14	49.14	2.35%	126,300
Apr 11, 2025	47.12	48.52	46.50	48.01	48.01	1.37%	226,507
Apr 10, 2025	49.26	49.55	45.76	47.36	47.36	-5.54%	252,824
Apr 9, 2025	46.05	50.25	45.70	50.14	50.14	7.41%	265,900
Apr 8, 2025	48.80	49.64	46.04	46.68	46.68	-2.34%	246,000
Apr 7, 2025	47.46	49.88	45.88	47.80	47.80	-2.79%	332,300
Apr 4, 2025	50.96	50.99	48.82	49.17	49.17	-5.15%	354,700
Apr 3, 2025	51.98	52.20	50.75	51.84	51.84	-3.32%	246,928
Apr 2, 2025	52.97	53.70	52.68	53.62	53.62	0.88%	109,404
Apr 1, 2025	52.24	53.38	51.42	53.15	53.15	2.27%	102,224
Mar 31, 2025	51.25	52.13	51.25	51.97	51.97	0.50%	173,741
Mar 28, 2025	52.56	52.72	51.68	51.71	51.71	-1.73%	122,217
Mar 27, 2025	51.88	52.81	51.56	52.62	52.62	1.76%	91,200
Mar 26, 2025	52.32	52.64	51.59	51.71	51.71	-0.62%	139,000
Mar 25, 2025	51.82	52.38	51.11	52.03	52.03	0.15%	176,200
Mar 24, 2025	51.33	52.27	51.33	51.95	51.95	2.36%	152,200
Mar 21, 2025	50.73	50.91	50.11	50.75	50.75	-0.53%	190,417
Mar 20, 2025	51.25	52.03	51.00	51.02	51.02	-1.16%	171,417
Mar 19, 2025	50.80	51.83	50.45	51.62	51.62	1.63%	164,732
Mar 18, 2025	50.32	50.85	49.74	50.79	50.79	0.79%	220,600
Mar 17, 2025	49.50	50.67	49.50	50.39	50.39	0.98%	331,118
Mar 14, 2025	49.65	50.05	49.31	49.90	49.90	0.91%	289,000
Mar 13, 2025	51.89	52.55	49.42	49.45	49.45	-4.68%	343,342
Mar 12, 2025	52.14	52.59	51.69	51.88	51.88	0.15%	345,303
Mar 11, 2025	51.91	52.84	51.61	51.80	51.80	-0.54%	338,200
Mar 10, 2025	52.95	53.40	51.72	52.08	52.08	-2.91%	280,000
Mar 7, 2025	53.37	54.07	52.30	53.64	53.64	0.09%	352,400