Brookfield Infrastructure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	60.77	60.77	59.16	60.47	60.47	-0.13%	257,819
Feb 19, 2025	60.28	61.08	59.51	60.55	60.55	0.07%	430,416
Feb 18, 2025	58.84	60.58	58.20	60.51	60.51	3.38%	303,239
Feb 14, 2025	60.04	60.16	58.24	58.53	58.53	-1.84%	223,100
Feb 13, 2025	58.61	59.79	58.61	59.63	59.63	1.79%	185,200
Feb 12, 2025	57.33	58.74	57.24	58.58	58.58	0.83%	202,617
Feb 11, 2025	58.66	58.66	57.63	58.10	58.10	-1.27%	307,600
Feb 10, 2025	59.58	60.15	58.47	58.85	58.85	-0.57%	327,516
Feb 7, 2025	59.58	60.05	58.98	59.19	59.19	-0.50%	206,647
Feb 6, 2025	60.07	60.41	59.27	59.49	59.49	-0.92%	101,704
Feb 5, 2025	60.34	60.73	59.80	60.04	60.04	0.32%	182,700
Feb 4, 2025	59.65	60.22	59.04	59.85	59.85	-0.05%	139,300
Feb 3, 2025	57.70	60.22	57.70	59.88	59.88	-1.30%	138,814
Jan 31, 2025	60.87	61.82	60.03	60.67	60.67	-0.33%	130,900
Jan 30, 2025	58.44	61.18	58.44	60.87	60.87	4.80%	178,052
Jan 29, 2025	58.71	59.64	57.64	58.08	58.08	-1.33%	116,200
Jan 28, 2025	59.60	59.60	58.09	58.86	58.86	-1.72%	199,803
Jan 27, 2025	60.80	61.83	58.71	59.89	59.89	-2.48%	138,114
Jan 24, 2025	60.14	62.00	60.14	61.41	61.41	1.15%	164,401
Jan 23, 2025	59.33	60.82	59.33	60.71	60.71	2.05%	117,923
Jan 22, 2025	59.07	59.62	58.20	59.49	59.49	0.98%	174,900
Jan 21, 2025	57.81	59.30	57.75	58.91	58.91	2.03%	96,100
Jan 20, 2025	57.26	57.84	57.20	57.74	57.74	0.68%	40,700
Jan 17, 2025	57.93	58.25	57.20	57.35	57.35	-0.36%	112,119
Jan 16, 2025	56.41	57.99	56.41	57.56	57.56	1.84%	158,400
Jan 15, 2025	56.67	57.60	56.20	56.52	56.52	-0.26%	95,107
Jan 14, 2025	55.31	56.67	55.31	56.67	56.67	2.22%	102,010
Jan 13, 2025	54.49	55.51	53.99	55.44	55.44	0.98%	120,142
Jan 10, 2025	56.76	56.76	54.36	54.90	54.90	-5.00%	157,322
Jan 9, 2025	57.86	58.10	57.28	57.79	57.79	-0.60%	57,500
Jan 8, 2025	58.31	59.69	57.96	58.14	58.14	-0.70%	167,900
Jan 7, 2025	56.70	58.68	56.16	58.55	58.55	3.19%	172,234
Jan 6, 2025	56.27	57.29	55.89	56.74	56.74	-0.14%	134,102
Jan 3, 2025	57.49	57.66	56.00	56.82	56.82	-0.89%	110,207
Jan 2, 2025	57.77	58.30	56.74	57.33	57.33	-0.61%	99,228
Dec 31, 2024	57.20	58.21	57.02	57.68	57.68	0.89%	79,800
Dec 30, 2024	55.15	57.73	55.15	57.17	57.17	3.66%	102,300
Dec 27, 2024	55.58	56.17	54.97	55.15	55.15	-0.11%	107,910
Dec 24, 2024	55.21	55.50	54.87	55.21	55.21	0.07%	61,200
Dec 23, 2024	53.95	55.19	53.79	55.17	55.17	1.81%	81,946
Dec 20, 2024	52.00	54.25	52.00	54.19	54.19	2.98%	227,400
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