Brookfield Infrastructure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2025	44.37	45.12	44.07	44.44	44.44	0.77%	848,357
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
Aug 19, 2025	38.92	39.49	38.81	38.81	38.40	-0.08%	489,845
Aug 18, 2025	38.88	38.91	38.59	38.84	38.43	0.31%	418,368
Aug 15, 2025	38.75	38.95	38.22	38.72	38.31	0.49%	609,212
Aug 14, 2025	40.20	40.20	38.42	38.53	38.12	-4.20%	612,944
Aug 13, 2025	40.52	40.67	39.88	40.22	39.80	-0.12%	738,334
Aug 12, 2025	40.47	40.61	39.93	40.27	39.84	0.02%	851,468
Aug 11, 2025	39.90	40.29	39.72	40.26	39.83	1.28%	438,832
Aug 8, 2025	39.90	39.93	39.21	39.75	39.33	0.08%	572,322
Aug 7, 2025	39.86	39.86	39.27	39.72	39.30	0.51%	639,868
Aug 6, 2025	39.56	39.76	39.32	39.52	39.10	0.05%	439,531
Aug 5, 2025	39.13	39.58	38.74	39.50	39.08	0.95%	639,553
Aug 4, 2025	38.67	39.46	38.58	39.13	38.72	1.82%	489,936
Aug 1, 2025	38.89	38.89	38.11	38.43	38.02	-1.56%	835,516
Jul 31, 2025	39.77	40.97	38.66	39.04	38.63	-4.13%	925,647
Jul 30, 2025	41.62	41.93	40.46	40.72	40.29	-1.93%	877,071
Jul 29, 2025	41.85	42.02	41.48	41.52	41.08	-	535,255