Brookfield Infrastructure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	45.32	45.88	45.22	45.65	45.65	-	236,415
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
Nov 20, 2025	44.39	44.87	43.76	44.35	43.93	0.89%	531,271
Nov 19, 2025	45.08	45.12	43.61	43.96	43.55	-2.48%	556,510
Nov 18, 2025	45.18	45.35	44.78	45.08	44.66	-	411,966
Nov 17, 2025	45.16	45.67	44.81	45.08	44.66	-0.27%	444,791
Nov 14, 2025	45.46	45.47	44.53	45.20	44.77	-1.40%	591,433
Nov 13, 2025	45.44	45.91	44.88	45.84	45.41	0.66%	651,762
Nov 12, 2025	45.41	45.61	45.12	45.54	45.11	0.33%	399,603
Nov 11, 2025	44.55	45.42	44.31	45.39	44.96	1.66%	510,903
Nov 10, 2025	45.76	45.89	44.65	44.65	44.23	-1.50%	508,094
Nov 7, 2025	46.54	46.88	44.54	45.33	44.90	-2.37%	805,435
Nov 6, 2025	46.38	46.77	45.87	46.43	45.99	-0.04%	650,005
Nov 5, 2025	45.93	46.65	45.72	46.45	46.01	1.29%	534,255
Nov 4, 2025	45.40	45.96	45.34	45.86	45.43	0.13%	713,257
Nov 3, 2025	45.12	46.15	44.84	45.80	45.37	1.08%	1,029,093
Oct 31, 2025	43.14	45.54	43.04	45.31	44.88	4.28%	1,064,019
Oct 30, 2025	43.56	43.89	43.16	43.45	43.04	-1.27%	366,325
Oct 29, 2025	44.99	45.04	43.79	44.01	43.60	-2.27%	541,439
Oct 28, 2025	44.55	45.77	44.31	45.03	44.61	1.76%	646,913
Oct 27, 2025	44.34	44.58	43.71	44.25	43.83	-0.41%	499,437
Oct 24, 2025	45.05	45.19	44.23	44.43	44.01	-0.52%	464,388
Oct 23, 2025	43.70	44.69	43.50	44.66	44.24	1.96%	491,560
Oct 22, 2025	45.70	45.91	43.76	43.80	43.39	-4.62%	863,160
Oct 21, 2025	46.08	46.12	45.42	45.92	45.49	-0.50%	482,242
Oct 20, 2025	45.42	46.19	45.31	46.15	45.72	2.12%	467,035
Oct 17, 2025	45.83	46.04	45.11	45.19	44.76	-1.57%	827,972
Oct 16, 2025	46.99	47.71	45.86	45.91	45.48	-2.38%	676,767
Oct 15, 2025	46.06	47.16	45.99	47.03	46.59	2.60%	625,397
Oct 14, 2025	45.45	46.11	44.86	45.84	45.41	0.59%	571,975
Oct 13, 2025	45.39	46.15	45.09	45.57	45.14	0.64%	618,954
Oct 10, 2025	43.87	45.42	43.85	45.28	44.85	3.10%	878,397
Oct 9, 2025	44.61	44.69	43.65	43.92	43.51	-1.48%	428,164
Oct 8, 2025	44.38	44.68	43.71	44.58	44.16	0.32%	837,706
Oct 7, 2025	44.37	45.12	44.07	44.44	44.02	0.77%	893,175
Oct 6, 2025	43.17	44.19	42.96	44.10	43.68	2.25%	685,228
Oct 3, 2025	42.24	43.14	42.00	43.13	42.72	1.79%	410,495
Oct 2, 2025	41.55	42.39	41.11	42.37	41.97	1.85%	667,862
Oct 1, 2025	40.90	41.78	40.90	41.60	41.21	1.17%	400,656
Sep 30, 2025	41.50	41.68	40.84	41.12	40.73	-0.65%	480,765
Sep 29, 2025	41.00	41.49	40.87	41.39	41.00	1.03%	585,166
Sep 26, 2025	40.01	41.18	39.93	40.97	40.58	2.63%	630,359
Sep 25, 2025	40.43	40.46	39.15	39.92	39.54	-2.04%	808,645
Sep 24, 2025	40.69	40.98	40.42	40.75	40.37	-0.17%	770,242
Sep 23, 2025	39.91	40.95	39.91	40.82	40.44	2.08%	428,579
Sep 22, 2025	40.71	41.15	39.94	39.99	39.61	-1.94%	987,622
Sep 19, 2025	41.32	41.32	40.75	40.78	40.40	-0.71%	766,841