Brookfield Infrastructure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	53.65	53.65	52.64	53.03	53.03	-1.96%	166,206
Jul 31, 2025	55.13	55.93	53.55	54.09	54.09	-3.98%	258,800
Jul 30, 2025	57.47	57.88	55.95	56.33	56.33	-1.50%	145,400
Jul 29, 2025	57.66	57.86	57.11	57.19	57.19	0.30%	113,000
Jul 28, 2025	57.12	57.22	56.71	57.02	57.02	-0.35%	99,000
Jul 25, 2025	56.98	57.27	56.70	57.22	57.22	0.56%	51,200
Jul 24, 2025	57.20	57.45	56.83	56.90	56.90	-0.44%	69,200
Jul 23, 2025	56.82	57.40	56.75	57.15	57.15	1.10%	112,000
Jul 22, 2025	56.80	56.80	56.35	56.53	56.53	-0.04%	102,100
Jul 21, 2025	56.96	57.01	56.41	56.55	56.55	-0.58%	96,832
Jul 18, 2025	57.96	57.96	56.85	56.88	56.88	-0.82%	98,200
Jul 17, 2025	57.92	58.18	57.35	57.35	57.35	-0.97%	84,940
Jul 16, 2025	56.35	58.07	56.35	57.91	57.91	2.80%	113,739
Jul 15, 2025	56.12	56.65	55.85	56.33	56.33	0.66%	86,919
Jul 14, 2025	55.42	56.74	55.42	55.96	55.96	0.20%	108,400
Jul 11, 2025	56.15	56.21	55.37	55.85	55.85	-1.34%	166,900
Jul 10, 2025	56.43	57.20	55.95	56.61	56.61	0.27%	197,000
Jul 9, 2025	57.21	57.21	56.35	56.46	56.46	-0.98%	151,805
Jul 8, 2025	58.02	58.19	56.96	57.02	57.02	-1.14%	175,300
Jul 7, 2025	58.38	59.19	57.50	57.68	57.68	-0.88%	229,600
Jul 4, 2025	58.00	58.38	57.98	58.19	58.19	0.31%	26,400
Jul 3, 2025	57.74	58.74	57.65	58.01	58.01	0.59%	81,828
Jul 2, 2025	57.49	57.85	57.07	57.67	57.67	1.78%	110,800
Jun 30, 2025	57.41	57.41	56.34	56.66	56.66	-1.22%	158,600
Jun 27, 2025	56.11	57.52	56.11	57.36	57.36	1.92%	188,329
Jun 26, 2025	56.22	56.50	55.87	56.28	56.28	0.21%	130,430
Jun 25, 2025	56.81	56.81	56.07	56.16	56.16	-1.47%	161,744
Jun 24, 2025	57.48	57.48	56.72	57.00	57.00	0.25%	189,500
Jun 23, 2025	56.18	57.26	56.18	56.86	56.86	1.54%	198,900
Jun 20, 2025	55.80	56.09	55.30	56.00	56.00	0.94%	270,605
Jun 19, 2025	55.00	55.76	54.93	55.48	55.48	0.04%	52,800
Jun 18, 2025	55.56	56.20	55.45	55.46	55.46	-0.61%	189,038
Jun 17, 2025	55.86	56.38	55.61	55.80	55.80	-0.89%	201,400
Jun 16, 2025	56.05	56.90	55.90	56.30	56.30	0.93%	242,928
Jun 13, 2025	56.57	56.72	55.72	55.78	55.78	-1.93%	107,734
Jun 12, 2025	56.60	56.90	56.24	56.88	56.88	0.26%	190,311
Jun 11, 2025	56.52	56.86	55.95	56.73	56.73	0.87%	146,500
Jun 10, 2025	56.38	56.75	56.10	56.24	56.24	-0.05%	83,711
Jun 9, 2025	55.81	56.45	55.43	56.27	56.27	0.82%	113,200
Jun 6, 2025	56.33	56.59	55.36	55.81	55.81	-0.07%	193,016
Jun 5, 2025	55.52	56.16	55.38	55.85	55.85	0.32%	190,245
Jun 4, 2025	55.56	55.70	54.90	55.67	55.67	-0.18%	121,306
Jun 3, 2025	54.24	55.83	54.24	55.77	55.77	2.33%	191,915
Jun 2, 2025	54.01	54.61	53.55	54.50	54.50	0.28%	202,600
May 30, 2025	53.52	55.00	53.52	54.35	54.35	0.04%	456,005
May 29, 2025	54.04	54.33	53.81	54.33	53.74	0.54%	98,200
May 28, 2025	54.17	54.51	53.86	54.04	53.45	-0.73%	262,926
May 27, 2025	54.49	54.58	52.53	54.44	53.85	0.81%	289,900
May 26, 2025	54.61	54.61	54.00	54.00	53.41	-0.41%	76,800
May 23, 2025	53.84	54.67	53.79	54.22	53.63	0.06%	119,730