Brookfield Infrastructure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	49.12	49.70	48.72	49.13	49.13	0.80%	621,774
Feb 3, 2026	48.85	49.31	48.21	48.74	48.74	-0.14%	616,634
Feb 2, 2026	47.85	48.91	47.85	48.81	48.81	2.01%	869,740
Jan 30, 2026	48.75	49.10	47.81	47.85	47.85	-1.89%	693,999
Jan 29, 2026	46.73	49.06	46.18	48.77	48.77	5.02%	1,459,456
Jan 28, 2026	46.33	46.53	45.83	46.44	46.44	0.76%	640,861
Jan 27, 2026	45.34	46.25	45.26	46.09	46.09	1.92%	611,484
Jan 26, 2026	45.75	45.89	44.70	45.22	45.22	-0.72%	860,330
Jan 23, 2026	45.20	45.56	44.89	45.55	45.55	0.80%	440,631
Jan 22, 2026	45.20	46.13	45.17	45.19	45.19	-0.29%	695,657
Jan 21, 2026	44.73	45.47	44.43	45.32	45.32	1.87%	774,636
Jan 20, 2026	45.00	45.57	44.25	44.49	44.49	-2.41%	778,161
Jan 16, 2026	44.62	45.99	44.08	45.59	45.59	2.13%	918,736
Jan 15, 2026	44.51	45.10	44.49	44.64	44.64	0.50%	436,309
Jan 14, 2026	44.29	44.69	44.09	44.42	44.42	0.16%	805,542
Jan 13, 2026	44.07	44.65	43.99	44.35	44.35	0.61%	445,789
Jan 12, 2026	43.14	44.21	43.14	44.08	44.08	1.90%	533,260
Jan 9, 2026	44.14	44.53	43.18	43.26	43.26	-2.24%	475,711
Jan 8, 2026	44.05	44.50	43.65	44.25	44.25	0.41%	463,508
Jan 7, 2026	44.73	44.84	43.68	44.07	44.07	-0.90%	480,385
Jan 6, 2026	44.64	45.01	43.68	44.47	44.47	-0.89%	887,943
Jan 5, 2026	45.10	45.28	44.43	44.87	44.87	-0.91%	786,954
Jan 2, 2026	45.64	45.82	45.05	45.28	45.28	-0.26%	448,326
Dec 31, 2025	45.68	45.70	45.18	45.40	45.40	-0.31%	344,909
Dec 30, 2025	46.00	46.21	45.49	45.54	45.54	-1.06%	329,426
Dec 29, 2025	46.26	46.61	45.97	46.03	46.03	-0.65%	453,216
Dec 26, 2025	46.37	46.48	46.05	46.33	46.33	-0.37%	230,770
Dec 24, 2025	46.51	46.68	46.29	46.50	46.50	0.11%	219,086
Dec 23, 2025	46.16	46.68	46.16	46.45	46.45	0.37%	376,358
Dec 22, 2025	46.14	46.66	45.69	46.28	46.28	0.48%	491,797
Dec 19, 2025	45.38	46.45	45.09	46.06	46.06	1.32%	751,917
Dec 18, 2025	45.10	46.29	44.91	45.46	45.46	1.68%	567,923
Dec 17, 2025	45.08	45.22	43.67	44.71	44.71	-0.67%	716,512
Dec 16, 2025	45.37	45.48	44.69	45.01	45.01	-0.60%	602,968
Dec 15, 2025	46.58	46.78	45.12	45.28	45.28	-2.27%	625,379
Dec 12, 2025	46.73	47.11	46.05	46.33	46.33	-0.94%	488,637
Dec 11, 2025	47.04	47.59	46.53	46.77	46.77	-0.04%	598,930
Dec 10, 2025	46.00	47.09	45.89	46.79	46.79	1.52%	532,362
Dec 9, 2025	46.67	47.07	46.02	46.09	46.09	-1.16%	386,132
Dec 8, 2025	47.11	47.11	46.29	46.63	46.63	-0.49%	530,296
Dec 5, 2025	47.07	47.64	46.77	46.86	46.86	-0.32%	522,143
Dec 4, 2025	46.65	47.39	46.54	47.01	47.01	0.28%	683,007
Dec 3, 2025	46.82	47.41	46.37	46.88	46.88	1.36%	883,061
Dec 2, 2025	45.54	46.48	45.00	46.25	46.25	2.94%	869,802
Dec 1, 2025	45.20	45.53	44.81	44.93	44.93	-1.58%	440,702
Nov 28, 2025	45.32	45.88	45.22	45.65	45.65	-	418,579
Nov 26, 2025	44.59	45.75	44.59	45.65	45.22	1.92%	427,079
Nov 25, 2025	44.04	44.92	43.81	44.79	44.37	2.19%	493,734
Nov 24, 2025	44.46	44.46	43.25	43.83	43.42	-1.04%	625,048
Nov 21, 2025	44.50	44.65	43.92	44.29	43.87	-0.14%	979,889