Brookfield Infrastructure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 23, 2025	38.97	39.88	38.62	39.50	39.50	1.07%	736,991
May 22, 2025	38.50	39.28	38.19	39.08	39.08	0.57%	974,454
May 21, 2025	39.06	39.35	38.73	38.86	38.86	-1.65%	585,120
May 20, 2025	39.74	40.05	39.49	39.51	39.51	-1.08%	422,086
May 19, 2025	39.19	40.01	39.10	39.94	39.94	1.27%	453,104
May 16, 2025	38.94	39.45	38.56	39.44	39.44	1.36%	1,135,801
May 15, 2025	38.92	39.27	38.57	38.91	38.91	0.15%	1,248,178
May 14, 2025	39.36	39.50	38.61	38.85	38.85	-1.30%	1,040,417
May 13, 2025	39.15	40.27	39.10	39.36	39.36	0.79%	1,463,974
May 12, 2025	39.71	39.96	38.74	39.05	39.05	0.54%	777,163
May 9, 2025	38.91	39.24	38.47	38.84	38.84	0.08%	487,004
May 8, 2025	38.77	39.10	38.46	38.81	38.81	0.44%	683,970
May 7, 2025	38.08	38.80	38.08	38.64	38.64	1.58%	682,496
May 6, 2025	37.63	38.29	37.61	38.04	38.04	0.69%	438,807
May 5, 2025	37.99	38.54	37.71	37.78	37.78	-1.38%	459,439
May 2, 2025	37.29	38.37	37.01	38.31	38.31	3.71%	475,467
May 1, 2025	37.32	37.47	36.56	36.94	36.94	-1.34%	588,864
Apr 30, 2025	36.43	37.55	35.49	37.44	37.44	2.18%	974,144
Apr 29, 2025	36.50	36.77	35.89	36.64	36.64	0.30%	742,280
Apr 28, 2025	36.29	36.79	36.22	36.53	36.53	0.30%	504,755
Apr 25, 2025	36.07	36.42	35.90	36.42	36.42	0.50%	417,723
Apr 24, 2025	35.89	36.46	35.81	36.24	36.24	0.98%	453,314
Apr 23, 2025	36.26	36.82	35.73	35.89	35.89	0.62%	538,796
Apr 22, 2025	35.39	36.12	35.30	35.67	35.67	2.18%	477,134
Apr 21, 2025	35.07	35.07	34.38	34.91	34.91	-0.91%	660,168
Apr 17, 2025	35.54	36.18	35.15	35.23	35.23	-0.82%	605,427
Apr 16, 2025	35.62	36.03	35.12	35.52	35.52	-0.11%	506,149
Apr 15, 2025	35.52	35.92	35.48	35.56	35.56	0.28%	428,291
Apr 14, 2025	35.00	35.84	34.72	35.46	35.46	2.46%	627,876
Apr 11, 2025	33.65	34.94	33.34	34.61	34.61	2.18%	766,979
Apr 10, 2025	34.92	35.18	32.62	33.87	33.87	-4.70%	1,011,251
Apr 9, 2025	32.50	35.75	32.20	35.54	35.54	8.59%	1,156,585
Apr 8, 2025	34.51	35.06	32.30	32.73	32.73	-2.39%	1,171,677
Apr 7, 2025	33.53	35.21	32.08	33.53	33.53	-2.92%	1,469,720
Apr 4, 2025	35.79	35.88	34.27	34.54	34.54	-6.01%	1,027,980
Apr 3, 2025	36.34	37.18	36.15	36.75	36.75	-1.87%	788,884
Apr 2, 2025	36.98	37.51	36.72	37.45	37.45	0.75%	426,233
Apr 1, 2025	35.77	37.32	35.66	37.17	37.17	2.71%	562,360
Mar 31, 2025	35.69	36.30	35.57	36.19	36.19	0.28%	618,726
Mar 28, 2025	36.84	37.00	36.07	36.09	36.09	-1.90%	618,704
Mar 27, 2025	36.30	36.95	35.95	36.79	36.79	1.66%	657,323
Mar 26, 2025	36.61	36.95	36.11	36.19	36.19	-0.66%	559,078
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