Brookfield Infrastructure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2025	44.99	45.04	43.79	44.01	44.01	-2.27%	508,942
Oct 28, 2025	44.55	45.77	44.31	45.03	45.03	1.76%	646,913
Oct 27, 2025	44.34	44.58	43.71	44.25	44.25	-0.41%	499,437
Oct 24, 2025	45.05	45.19	44.23	44.43	44.43	-0.52%	464,388
Oct 23, 2025	43.70	44.69	43.50	44.66	44.66	1.96%	491,560
Oct 22, 2025	45.70	45.91	43.76	43.80	43.80	-4.62%	863,160
Oct 21, 2025	46.08	46.12	45.42	45.92	45.92	-0.50%	482,242
Oct 20, 2025	45.42	46.19	45.31	46.15	46.15	2.12%	467,035
Oct 17, 2025	45.83	46.04	45.11	45.19	45.19	-1.57%	827,972
Oct 16, 2025	46.99	47.71	45.86	45.91	45.91	-2.38%	676,767
Oct 15, 2025	46.06	47.16	45.99	47.03	47.03	2.60%	625,397
Oct 14, 2025	45.45	46.11	44.86	45.84	45.84	0.59%	571,975
Oct 13, 2025	45.39	46.15	45.09	45.57	45.57	0.64%	618,954
Oct 10, 2025	43.87	45.42	43.85	45.28	45.28	3.10%	878,397
Oct 9, 2025	44.61	44.69	43.65	43.92	43.92	-1.48%	428,164
Oct 8, 2025	44.38	44.68	43.71	44.58	44.58	0.32%	837,706
Oct 7, 2025	44.37	45.12	44.07	44.44	44.44	0.77%	893,175
Oct 6, 2025	43.17	44.19	42.96	44.10	44.10	2.25%	685,228
Oct 3, 2025	42.24	43.14	42.00	43.13	43.13	1.79%	410,495
Oct 2, 2025	41.55	42.39	41.11	42.37	42.37	1.85%	667,862
Oct 1, 2025	40.90	41.78	40.90	41.60	41.60	1.17%	400,656
Sep 30, 2025	41.50	41.68	40.84	41.12	41.12	-0.65%	480,765
Sep 29, 2025	41.00	41.49	40.87	41.39	41.39	1.03%	585,166
Sep 26, 2025	40.01	41.18	39.93	40.97	40.97	2.63%	630,359
Sep 25, 2025	40.43	40.46	39.15	39.92	39.92	-2.04%	808,645
Sep 24, 2025	40.69	40.98	40.42	40.75	40.75	-0.17%	770,242
Sep 23, 2025	39.91	40.95	39.91	40.82	40.82	2.08%	428,579
Sep 22, 2025	40.71	41.15	39.94	39.99	39.99	-1.94%	987,622
Sep 19, 2025	41.32	41.32	40.75	40.78	40.78	-0.71%	766,841
Sep 18, 2025	40.36	41.14	40.36	41.07	41.07	1.58%	456,156
Sep 17, 2025	40.80	41.19	40.25	40.43	40.43	-0.57%	575,021
Sep 16, 2025	40.42	40.74	40.07	40.66	40.66	0.42%	429,470
Sep 15, 2025	40.16	40.58	39.81	40.49	40.49	1.17%	414,847
Sep 12, 2025	40.31	40.47	39.84	40.02	40.02	-1.45%	384,279
Sep 11, 2025	40.10	40.66	40.06	40.61	40.61	1.20%	469,866
Sep 10, 2025	40.11	40.59	39.97	40.13	40.13	0.05%	623,289
Sep 9, 2025	40.46	40.83	40.06	40.11	40.11	-1.23%	429,365
Sep 8, 2025	39.92	40.62	39.75	40.61	40.61	1.75%	438,302
Sep 5, 2025	39.93	40.39	39.51	39.91	39.91	0.43%	358,503
Sep 4, 2025	39.54	39.77	38.83	39.74	39.74	1.02%	455,792
Sep 3, 2025	39.67	39.99	39.32	39.34	39.34	-1.40%	559,780
Sep 2, 2025	40.01	40.01	38.99	39.90	39.90	-0.80%	909,780
Aug 29, 2025	40.20	40.92	40.11	40.22	40.22	-1.23%	1,072,197
Aug 28, 2025	40.67	40.79	40.39	40.72	40.29	0.52%	501,286
Aug 27, 2025	40.19	40.83	40.18	40.51	40.08	0.47%	483,587
Aug 26, 2025	39.70	40.44	39.59	40.32	39.89	1.41%	472,714
Aug 25, 2025	40.37	40.52	39.75	39.76	39.34	-1.66%	402,317
Aug 22, 2025	39.12	40.53	39.04	40.43	40.00	3.83%	757,033
Aug 21, 2025	38.81	39.21	38.76	38.94	38.53	-0.18%	465,431
Aug 20, 2025	39.09	39.11	38.79	39.01	38.60	0.52%	439,283