Brookfield Infrastructure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2025	40.89	41.08	40.48	40.50	40.50	-0.91%	492,307
Jun 17, 2025	41.29	41.58	40.75	40.87	40.87	-1.52%	462,379
Jun 16, 2025	41.30	41.99	41.25	41.50	41.50	1.12%	425,458
Jun 13, 2025	41.69	41.78	41.01	41.04	41.04	-1.91%	457,119
Jun 12, 2025	41.32	41.84	41.32	41.84	41.84	0.70%	398,204
Jun 11, 2025	41.40	41.63	40.89	41.55	41.55	1.05%	476,999
Jun 10, 2025	41.20	41.55	41.01	41.12	41.12	-0.05%	443,712
Jun 9, 2025	40.70	41.28	40.41	41.14	41.14	1.08%	693,117
Jun 6, 2025	41.31	41.50	40.40	40.70	40.70	-0.56%	642,419
Jun 5, 2025	40.67	41.10	40.47	40.93	40.93	0.57%	609,406
Jun 4, 2025	40.51	40.79	40.14	40.70	40.70	0.10%	751,881
Jun 3, 2025	39.80	40.70	39.68	40.66	40.66	2.16%	596,811
Jun 2, 2025	39.46	39.87	39.05	39.80	39.80	0.58%	972,081
May 30, 2025	39.16	40.00	38.92	39.57	39.57	0.66%	1,419,544
May 29, 2025	39.31	39.36	38.94	39.31	38.89	0.64%	406,905
May 28, 2025	39.11	39.50	38.88	39.06	38.64	-0.81%	969,363
May 27, 2025	39.69	39.80	38.13	39.38	38.96	-0.30%	1,494,069
May 23, 2025	38.97	39.88	38.62	39.50	39.08	1.07%	736,991
May 22, 2025	38.50	39.28	38.19	39.08	38.66	0.57%	974,454
May 21, 2025	39.06	39.35	38.73	38.86	38.44	-1.65%	585,120
May 20, 2025	39.74	40.05	39.49	39.51	39.09	-1.08%	422,086
May 19, 2025	39.19	40.01	39.10	39.94	39.51	1.27%	453,104
May 16, 2025	38.94	39.45	38.56	39.44	39.02	1.36%	1,135,801
May 15, 2025	38.92	39.27	38.57	38.91	38.49	0.15%	1,248,178
May 14, 2025	39.36	39.50	38.61	38.85	38.43	-1.30%	1,040,417
May 13, 2025	39.15	40.27	39.10	39.36	38.94	0.79%	1,463,974
May 12, 2025	39.71	39.96	38.74	39.05	38.63	0.54%	777,163
May 9, 2025	38.91	39.24	38.47	38.84	38.42	0.08%	487,004
May 8, 2025	38.77	39.10	38.46	38.81	38.39	0.44%	683,970
May 7, 2025	38.08	38.80	38.08	38.64	38.23	1.58%	682,496
May 6, 2025	37.63	38.29	37.61	38.04	37.63	0.69%	438,807
May 5, 2025	37.99	38.54	37.71	37.78	37.37	-1.38%	459,439
May 2, 2025	37.29	38.37	37.01	38.31	37.90	3.71%	475,467
May 1, 2025	37.32	37.47	36.56	36.94	36.54	-1.34%	588,864
Apr 30, 2025	36.43	37.55	35.49	37.44	37.04	2.18%	974,144
Apr 29, 2025	36.50	36.77	35.89	36.64	36.25	0.30%	742,280
Apr 28, 2025	36.29	36.79	36.22	36.53	36.14	0.30%	504,755
Apr 25, 2025	36.07	36.42	35.90	36.42	36.03	0.50%	417,723
Apr 24, 2025	35.89	36.46	35.81	36.24	35.85	0.98%	453,314
Apr 23, 2025	36.26	36.82	35.73	35.89	35.50	0.62%	538,796
Apr 22, 2025	35.39	36.12	35.30	35.67	35.29	2.18%	477,134
Apr 21, 2025	35.07	35.07	34.38	34.91	34.54	-0.91%	660,168
Apr 17, 2025	35.54	36.18	35.15	35.23	34.85	-0.82%	605,427
Apr 16, 2025	35.62	36.03	35.12	35.52	35.14	-0.11%	506,149
Apr 15, 2025	35.52	35.92	35.48	35.56	35.18	0.28%	428,291
Apr 14, 2025	35.00	35.84	34.72	35.46	35.08	2.46%	627,876
Apr 11, 2025	33.65	34.94	33.34	34.61	34.24	2.18%	766,979
Apr 10, 2025	34.92	35.18	32.62	33.87	33.51	-4.70%	1,011,251
Apr 9, 2025	32.50	35.75	32.20	35.54	35.16	8.59%	1,156,585
Apr 8, 2025	34.51	35.06	32.30	32.73	32.38	-2.39%	1,171,677