Brookfield Infrastructure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2025	55.81	56.45	55.43	56.27	56.27	0.82%	113,187
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
May 22, 2025	53.59	54.45	53.21	54.19	53.60	0.56%	239,122
May 21, 2025	54.13	54.55	53.63	53.89	53.30	-2.00%	125,800
May 20, 2025	55.26	55.81	54.95	54.99	54.39	-0.20%	293,100
May 16, 2025	54.18	55.14	53.92	55.10	54.50	1.45%	353,416
May 15, 2025	54.62	54.96	54.03	54.31	53.72	-	242,704
May 14, 2025	54.52	55.15	53.93	54.31	53.72	-0.93%	297,700
May 13, 2025	54.65	56.15	54.55	54.82	54.22	0.27%	184,643
May 12, 2025	55.22	55.64	54.25	54.67	54.08	1.02%	226,220
May 9, 2025	54.41	54.64	53.66	54.12	53.53	0.15%	103,145
May 8, 2025	53.67	54.43	53.41	54.04	53.45	1.07%	145,600
May 7, 2025	52.58	53.50	52.55	53.47	52.89	1.98%	116,224
May 6, 2025	51.98	52.70	51.93	52.43	51.86	0.44%	152,945
May 5, 2025	52.63	53.27	52.12	52.20	51.63	-1.38%	92,500
May 2, 2025	51.14	52.99	51.14	52.93	52.35	3.46%	159,300
May 1, 2025	51.80	51.80	50.72	51.16	50.60	-0.93%	160,200
Apr 30, 2025	50.68	51.76	49.19	51.64	51.08	1.75%	261,409
Apr 29, 2025	50.38	50.91	49.74	50.75	50.20	0.55%	157,400
Apr 28, 2025	50.26	50.89	50.18	50.47	49.92	0.06%	160,700
Apr 25, 2025	50.37	50.47	49.78	50.44	49.89	0.42%	162,328
Apr 24, 2025	49.91	50.58	49.73	50.23	49.68	0.70%	112,610
Apr 23, 2025	50.01	50.96	49.66	49.88	49.34	1.03%	113,000
Apr 22, 2025	48.88	49.84	48.88	49.37	48.83	2.11%	152,941
Apr 21, 2025	48.49	48.52	47.55	48.35	47.82	-0.80%	98,500
Apr 17, 2025	49.20	50.14	48.64	48.74	48.21	-1.08%	153,800
Apr 16, 2025	49.82	50.12	48.74	49.27	48.73	-0.77%	117,700
Apr 15, 2025	49.23	50.05	49.23	49.65	49.11	1.04%	103,500
Apr 14, 2025	48.88	49.67	48.42	49.14	48.61	2.35%	126,300
Apr 11, 2025	47.12	48.52	46.50	48.01	47.49	1.37%	226,507
Apr 10, 2025	49.26	49.55	45.76	47.36	46.84	-5.54%	252,824
Apr 9, 2025	46.05	50.25	45.70	50.14	49.59	7.41%	265,900
Apr 8, 2025	48.80	49.64	46.04	46.68	46.17	-2.34%	246,000
Apr 7, 2025	47.46	49.88	45.88	47.80	47.28	-2.79%	332,300
Apr 4, 2025	50.96	50.99	48.82	49.17	48.63	-5.15%	354,700
Apr 3, 2025	51.98	52.20	50.75	51.84	51.28	-3.32%	246,928
Apr 2, 2025	52.97	53.70	52.68	53.62	53.04	0.88%	109,404
Apr 1, 2025	52.24	53.38	51.42	53.15	52.57	2.27%	102,224
Mar 31, 2025	51.25	52.13	51.25	51.97	51.40	0.50%	173,741
Mar 28, 2025	52.56	52.72	51.68	51.71	51.15	-1.73%	122,217