Brookfield Infrastructure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	42.55	42.80	41.62	42.65	42.65	0.14%	574,895
Feb 19, 2025	42.11	42.94	41.87	42.59	42.59	-0.28%	787,609
Feb 18, 2025	41.43	42.71	41.01	42.71	42.71	3.34%	722,349
Feb 14, 2025	42.32	42.50	41.10	41.33	41.33	-1.62%	592,371
Feb 13, 2025	41.38	42.09	41.20	42.01	42.01	2.49%	436,726
Feb 12, 2025	39.75	41.14	39.75	40.99	40.99	0.74%	452,180
Feb 11, 2025	40.71	41.03	40.33	40.69	40.69	-1.05%	451,352
Feb 10, 2025	41.64	42.06	40.78	41.12	41.12	-0.80%	493,552
Feb 7, 2025	41.62	42.05	41.24	41.45	41.45	-0.29%	481,402
Feb 6, 2025	42.06	42.19	41.27	41.57	41.57	-0.88%	455,328
Feb 5, 2025	42.15	42.45	41.80	41.94	41.94	0.38%	376,888
Feb 4, 2025	41.45	42.10	41.00	41.78	41.78	1.61%	378,647
Feb 3, 2025	40.13	41.35	39.77	41.12	41.12	-1.44%	567,322
Jan 31, 2025	41.83	42.93	41.33	41.72	41.72	-0.71%	520,041
Jan 30, 2025	40.50	42.28	40.40	42.02	42.02	4.40%	504,580
Jan 29, 2025	40.87	41.29	39.93	40.25	40.25	-1.49%	537,695
Jan 28, 2025	41.50	41.73	40.30	40.86	40.86	-1.92%	511,529
Jan 27, 2025	42.77	42.99	40.80	41.66	41.66	-2.66%	621,561
Jan 24, 2025	42.04	43.26	42.04	42.80	42.80	1.25%	549,280
Jan 23, 2025	41.34	42.38	41.23	42.27	42.27	2.25%	540,481
Jan 22, 2025	41.29	41.45	40.49	41.34	41.34	0.61%	571,627
Jan 21, 2025	40.20	41.44	40.07	41.09	41.09	3.61%	457,883
Jan 17, 2025	40.22	40.50	39.55	39.66	39.66	-0.83%	402,370
Jan 16, 2025	39.69	40.29	39.36	39.99	39.99	1.32%	380,382
Jan 15, 2025	39.99	40.26	39.21	39.47	39.47	0.03%	390,059
Jan 14, 2025	38.38	39.50	38.38	39.46	39.46	2.44%	362,683
Jan 13, 2025	37.92	38.55	37.43	38.52	38.52	1.26%	343,773
Jan 10, 2025	39.34	39.45	37.66	38.04	38.04	-5.89%	532,711
Jan 8, 2025	40.35	41.55	40.21	40.42	40.42	-0.81%	755,999
Jan 7, 2025	39.47	40.88	39.08	40.75	40.75	2.96%	726,572
Jan 6, 2025	39.29	39.93	38.82	39.58	39.58	0.58%	457,291
Jan 3, 2025	39.91	40.04	38.73	39.35	39.35	-1.11%	462,971
Jan 2, 2025	40.25	40.58	39.38	39.79	39.79	-0.55%	460,749
Dec 31, 2024	39.93	40.54	39.60	40.01	40.01	0.48%	457,265
Dec 30, 2024	38.41	40.26	38.02	39.82	39.82	4.24%	485,738