Brookfield Infrastructure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2025	36.38	36.64	35.69	36.43	36.43	0.44%	648,240
Mar 24, 2025	35.70	36.58	35.70	36.27	36.27	2.57%	677,530
Mar 21, 2025	35.32	35.53	34.92	35.36	35.36	-0.70%	963,987
Mar 20, 2025	35.74	36.25	35.54	35.61	35.61	-1.22%	765,039
Mar 19, 2025	35.46	36.18	35.21	36.05	36.05	1.49%	778,903
Mar 18, 2025	35.27	35.57	34.80	35.52	35.52	0.71%	650,893
Mar 17, 2025	34.50	35.46	34.50	35.27	35.27	1.53%	705,046
Mar 14, 2025	34.52	34.86	34.25	34.74	34.74	1.52%	846,383
Mar 13, 2025	36.55	36.56	34.22	34.22	34.22	-5.16%	781,661
Mar 12, 2025	36.51	36.57	35.83	36.08	36.08	0.45%	780,693
Mar 11, 2025	36.35	36.62	35.63	35.92	35.92	-0.44%	1,073,623
Mar 10, 2025	36.85	37.08	35.74	36.08	36.08	-3.27%	1,263,435
Mar 7, 2025	37.33	37.69	36.32	37.30	37.30	-0.35%	975,818
Mar 6, 2025	38.44	38.72	37.30	37.43	37.43	-4.34%	1,095,486
Mar 5, 2025	39.76	39.76	38.43	39.13	39.13	1.40%	819,248
Mar 4, 2025	38.84	39.14	37.59	38.59	38.59	-1.61%	874,533
Mar 3, 2025	39.95	40.43	38.99	39.22	39.22	-2.05%	518,092
Feb 28, 2025	40.16	40.52	39.63	40.04	40.04	-0.35%	837,879
Feb 27, 2025	40.50	40.70	39.78	40.18	39.75	-0.64%	441,444
Feb 26, 2025	40.82	41.26	39.73	40.44	40.01	-1.41%	829,994
Feb 25, 2025	42.48	42.72	40.93	41.02	40.58	-2.61%	687,267
Feb 24, 2025	42.45	42.45	41.47	42.12	41.67	-0.40%	782,390
Feb 21, 2025	42.99	42.99	42.11	42.29	41.84	-0.84%	515,912
Feb 20, 2025	42.55	42.80	41.62	42.65	42.20	0.14%	574,895
Feb 19, 2025	42.11	42.94	41.87	42.59	42.14	-0.28%	787,609
Feb 18, 2025	41.43	42.71	41.01	42.71	42.26	3.34%	722,349
Feb 14, 2025	42.32	42.50	41.10	41.33	40.89	-1.62%	592,371
Feb 13, 2025	41.38	42.09	41.20	42.01	41.56	2.49%	436,726
Feb 12, 2025	39.75	41.14	39.75	40.99	40.55	0.74%	452,180
Feb 11, 2025	40.71	41.03	40.33	40.69	40.26	-1.05%	451,352
Feb 10, 2025	41.64	42.06	40.78	41.12	40.68	-0.80%	493,552
Feb 7, 2025	41.62	42.05	41.24	41.45	41.01	-0.29%	481,402
Feb 6, 2025	42.06	42.19	41.27	41.57	41.13	-0.88%	455,328
Feb 5, 2025	42.15	42.45	41.80	41.94	41.49	0.38%	376,888
Feb 4, 2025	41.45	42.10	41.00	41.78	41.34	1.61%	378,647
Feb 3, 2025	40.13	41.35	39.77	41.12	40.68	-1.44%	567,322
Jan 31, 2025	41.83	42.93	41.33	41.72	41.28	-0.71%	520,041
Jan 30, 2025	40.50	42.28	40.40	42.02	41.57	4.40%	504,580
Jan 29, 2025	40.87	41.29	39.93	40.25	39.82	-1.49%	537,695
Jan 28, 2025	41.50	41.73	40.30	40.86	40.43	-1.92%	511,529
Jan 27, 2025	42.77	42.99	40.80	41.66	41.22	-2.66%	621,561
Jan 24, 2025	42.04	43.26	42.04	42.80	42.35	1.25%	549,280
Jan 23, 2025	41.34	42.38	41.23	42.27	41.82	2.25%	540,481
Jan 22, 2025	41.29	41.45	40.49	41.34	40.90	0.61%	571,627
Jan 21, 2025	40.20	41.44	40.07	41.09	40.65	3.61%	457,883
Jan 17, 2025	40.22	40.50	39.55	39.66	39.24	-0.83%	402,370
Jan 16, 2025	39.69	40.29	39.36	39.99	39.57	1.32%	380,382
Jan 15, 2025	39.99	40.26	39.21	39.47	39.05	0.03%	390,059
Jan 14, 2025	38.38	39.50	38.38	39.46	39.04	2.44%	362,683
Jan 13, 2025	37.92	38.55	37.43	38.52	38.11	1.26%	343,773