Brookfield Infrastructure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	36.10	37.80	35.95	37.73	37.73	3.28%	844,969
Dec 19, 2024	36.86	37.28	36.47	36.53	36.53	-0.38%	695,741
Dec 18, 2024	39.19	39.34	36.52	36.67	36.67	-6.83%	917,862
Dec 17, 2024	39.57	39.88	39.02	39.36	39.36	-1.25%	529,258
Dec 16, 2024	40.71	40.71	39.84	39.86	39.86	-1.90%	345,826
Dec 13, 2024	41.35	41.63	40.54	40.63	40.63	-1.98%	416,335
Dec 12, 2024	42.00	42.10	41.31	41.45	41.45	-1.64%	358,800
Dec 11, 2024	42.57	42.91	42.04	42.14	42.14	-0.89%	389,600
Dec 10, 2024	42.43	42.86	41.74	42.52	42.52	-0.09%	331,410
Dec 9, 2024	43.01	43.36	42.48	42.56	42.56	-0.56%	347,012
Dec 6, 2024	43.53	43.81	42.61	42.80	42.80	-1.74%	362,800
Dec 5, 2024	43.53	43.97	43.35	43.56	43.56	-0.21%	263,250
Dec 4, 2024	44.20	44.44	43.38	43.65	43.65	-0.95%	397,838
Dec 3, 2024	44.71	45.02	43.86	44.07	44.07	-1.08%	306,507
Dec 2, 2024	44.70	45.07	44.01	44.55	44.55	-0.76%	362,500
Nov 29, 2024	44.70	44.92	44.42	44.89	44.89	-0.07%	271,000
Nov 27, 2024	44.54	45.29	44.54	44.92	44.52	1.29%	367,727
Nov 26, 2024	44.50	44.54	44.03	44.35	43.95	-1.07%	320,211
Nov 25, 2024	44.36	45.04	44.21	44.83	44.43	1.56%	494,500
Nov 22, 2024	44.24	44.38	43.66	44.14	43.74	-0.16%	399,504
Nov 21, 2024	43.82	44.29	43.38	44.21	43.81	1.82%	505,500
Nov 20, 2024	42.61	43.43	42.32	43.42	43.03	1.31%	432,314
Nov 19, 2024	43.12	43.12	41.52	42.86	42.47	-1.24%	551,149
Nov 18, 2024	43.26	44.54	43.22	43.40	43.01	0.58%	587,844
Nov 15, 2024	42.92	43.18	42.45	43.15	42.76	1.58%	473,600
Nov 14, 2024	42.85	43.17	42.31	42.48	42.10	-0.14%	405,118
Nov 13, 2024	43.54	43.54	42.51	42.54	42.16	-2.30%	497,800
Nov 12, 2024	43.57	43.71	42.85	43.54	43.15	-0.11%	525,815
Nov 11, 2024	42.97	43.87	42.97	43.59	43.20	1.85%	448,600
Nov 8, 2024	42.60	43.06	42.33	42.80	42.41	0.47%	336,600
Nov 7, 2024	42.97	44.26	42.50	42.60	42.22	-0.86%	446,416
Nov 6, 2024	42.54	43.25	41.81	42.97	42.58	3.92%	787,500
Nov 5, 2024	40.58	41.47	40.58	41.35	40.98	1.22%	388,300
Nov 4, 2024	40.87	41.53	40.60	40.85	40.48	-0.54%	304,843
Nov 1, 2024	41.28	41.44	40.80	41.07	40.70	-0.02%	459,030
Oct 31, 2024	42.53	42.79	41.06	41.08	40.71	-3.88%	628,900
Oct 30, 2024	43.15	43.63	42.71	42.74	42.36	-1.59%	331,426
Oct 29, 2024	43.69	43.69	43.05	43.43	43.04	-0.98%	360,000
Oct 28, 2024	43.69	44.14	43.53	43.86	43.47	1.46%	298,200
Oct 25, 2024	43.82	43.97	43.10	43.23	42.84	-0.78%	231,642
Oct 24, 2024	43.50	43.69	43.08	43.57	43.18	0.09%	183,701
Oct 23, 2024	43.65	43.89	43.13	43.53	43.14	-0.78%	304,600
Oct 22, 2024	43.14	43.89	42.87	43.87	43.48	1.46%	311,703
Oct 21, 2024	43.64	43.73	43.17	43.24	42.85	-0.89%	278,529
Oct 18, 2024	44.00	44.03	43.28	43.63	43.24	-0.23%	392,515
Oct 17, 2024	43.08	43.76	42.85	43.73	43.34	1.70%	312,000
Oct 16, 2024	42.34	43.19	42.08	43.00	42.61	2.65%	399,000
Oct 15, 2024	41.83	42.27	41.71	41.89	41.51	-0.59%	315,803
Oct 14, 2024	41.46	42.36	41.28	42.14	41.76	2.03%	293,022
Oct 11, 2024	40.93	41.45	40.88	41.30	40.93	0.56%	201,606
Oct 10, 2024	41.13	41.39	40.76	41.07	40.70	-1.25%	328,508
Oct 9, 2024	41.19	41.98	41.19	41.59	41.22	0.34%	190,300
Oct 8, 2024	41.54	41.76	41.10	41.45	41.08	-0.43%	263,976
Oct 7, 2024	41.87	41.93	40.91	41.63	41.26	-0.88%	382,600
Oct 4, 2024	41.71	42.07	41.54	42.00	41.62	1.23%	349,500
Oct 3, 2024	41.70	41.77	41.17	41.49	41.12	-1.00%	440,744
Oct 2, 2024	42.51	42.92	41.75	41.91	41.53	-1.92%	684,569
Oct 1, 2024	43.47	43.47	42.25	42.73	42.35	-1.61%	388,487
Sep 30, 2024	43.32	43.50	42.92	43.43	43.04	0.09%	380,045
Sep 27, 2024	43.35	43.74	43.16	43.39	43.00	0.88%	557,446
Sep 26, 2024	43.15	43.90	42.68	43.01	42.62	1.18%	478,700
Sep 25, 2024	42.84	43.07	42.32	42.51	42.13	-0.63%	327,200
Sep 24, 2024	42.51	42.89	42.30	42.78	42.39	1.13%	288,021
Sep 23, 2024	42.50	42.78	42.07	42.30	41.92	-0.35%	263,700
Sep 20, 2024	42.15	42.72	41.94	42.45	42.07	0.31%	1,077,030
Sep 19, 2024	42.37	42.51	41.51	42.32	41.94	2.12%	413,507
Sep 18, 2024	41.76	41.98	41.16	41.44	41.07	-0.24%	442,400
Sep 17, 2024	42.46	42.46	41.42	41.54	41.17	-1.35%	325,800
Sep 16, 2024	41.98	42.26	41.62	42.11	41.73	0.96%	315,839
Sep 13, 2024	41.97	42.34	41.43	41.71	41.33	1.07%	427,320
Sep 12, 2024	40.66	41.54	40.53	41.27	40.90	2.28%	661,100
Sep 11, 2024	40.21	40.60	39.54	40.35	39.99	0.15%	542,823
Sep 10, 2024	39.70	40.33	39.56	40.29	39.93	1.61%	396,300
Sep 9, 2024	39.85	40.17	39.63	39.65	39.29	0.08%	390,805
Sep 6, 2024	40.73	40.92	39.30	39.62	39.26	-2.56%	317,926
Sep 5, 2024	40.68	41.17	40.33	40.66	40.29	0.89%	669,600
Sep 4, 2024	39.00	40.47	38.85	40.30	39.94	3.31%	415,213
Sep 3, 2024	40.55	40.56	38.73	39.01	38.66	-4.15%	525,433
Aug 30, 2024	40.61	40.79	39.87	40.70	40.33	0.05%	364,133
Aug 29, 2024	40.65	40.90	40.32	40.68	39.91	0.87%	273,100
Aug 28, 2024	40.81	41.00	39.96	40.33	39.57	-1.30%	279,400
Aug 27, 2024	40.75	41.17	40.52	40.86	40.09	-0.05%	362,315
Aug 26, 2024	41.00	41.58	40.85	40.88	40.11	-0.44%	448,600
Aug 23, 2024	39.90	41.31	39.60	41.06	40.29	4.19%	788,933
Aug 22, 2024	39.12	39.71	39.07	39.41	38.67	0.54%	294,200
Aug 21, 2024	39.45	39.67	39.08	39.20	38.46	0.51%	302,000
Aug 20, 2024	39.22	39.38	38.68	39.00	38.26	-0.61%	341,200
Aug 19, 2024	38.70	39.36	38.66	39.24	38.50	1.92%	335,917
Aug 16, 2024	38.06	38.57	37.80	38.50	37.77	0.97%	300,546
Aug 15, 2024	38.27	38.83	38.03	38.13	37.41	1.49%	502,123
Aug 14, 2024	37.17	37.73	36.85	37.57	36.86	0.86%	283,300
Aug 13, 2024	37.03	37.53	36.79	37.25	36.55	1.53%	357,348
Aug 12, 2024	37.26	37.49	36.57	36.69	36.00	-1.58%	325,300
Aug 9, 2024	36.72	37.34	35.89	37.28	36.58	1.61%	499,300
Aug 8, 2024	36.68	37.32	36.44	36.69	36.00	0.88%	458,410
Aug 7, 2024	37.49	37.68	36.09	36.37	35.68	-1.62%	513,017
Aug 6, 2024	36.75	37.55	36.48	36.97	36.27	0.57%	477,613
Aug 5, 2024	36.10	37.52	35.70	36.76	36.07	-2.91%	471,222
Aug 2, 2024	37.41	38.34	37.41	37.86	37.15	-1.84%	515,736
Aug 1, 2024	39.43	40.38	37.91	38.57	37.84	-0.85%	606,500