Brookfield Infrastructure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	49.01	49.19	48.65	49.23	-	0.43%	55,910
Feb 24, 2026	48.56	49.15	48.31	49.02	49.02	1.49%	446,705
Feb 23, 2026	47.80	48.78	47.57	48.30	48.30	0.98%	520,471
Feb 20, 2026	47.16	47.97	46.83	47.83	47.83	1.61%	660,850
Feb 19, 2026	48.10	48.26	46.96	47.07	47.07	-2.73%	772,396
Feb 18, 2026	49.22	49.36	48.30	48.39	48.39	-1.77%	705,032
Feb 17, 2026	49.59	50.10	48.92	49.26	49.26	-0.61%	703,674
Feb 13, 2026	50.41	50.51	49.20	49.56	49.56	-1.04%	640,181
Feb 12, 2026	51.36	51.72	50.06	50.08	50.08	-1.80%	664,484
Feb 11, 2026	51.00	51.67	50.64	51.00	51.00	0.83%	688,917
Feb 10, 2026	49.95	50.87	49.95	50.58	50.58	1.36%	540,011
Feb 9, 2026	49.83	50.32	49.75	49.90	49.90	-0.22%	608,234
Feb 6, 2026	49.70	50.43	49.23	50.01	50.01	1.89%	704,385
Feb 5, 2026	49.11	49.61	48.63	49.08	49.08	-0.10%	557,473
Feb 4, 2026	49.12	49.70	48.72	49.13	49.13	0.80%	621,774
Feb 3, 2026	48.85	49.31	48.21	48.74	48.74	-0.14%	616,634
Feb 2, 2026	47.85	48.91	47.85	48.81	48.81	2.01%	869,740
Jan 30, 2026	48.75	49.10	47.81	47.85	47.85	-1.89%	693,999
Jan 29, 2026	46.73	49.06	46.18	48.77	48.77	5.02%	1,459,456
Jan 28, 2026	46.33	46.53	45.83	46.44	46.44	0.76%	640,861
Jan 27, 2026	45.34	46.25	45.26	46.09	46.09	1.92%	611,484
Jan 26, 2026	45.75	45.89	44.70	45.22	45.22	-0.72%	860,330
Jan 23, 2026	45.20	45.56	44.89	45.55	45.55	0.80%	440,631
Jan 22, 2026	45.20	46.13	45.17	45.19	45.19	-0.29%	695,657
Jan 21, 2026	44.73	45.47	44.43	45.32	45.32	1.87%	774,636
Jan 20, 2026	45.00	45.57	44.25	44.49	44.49	-2.41%	778,161
Jan 16, 2026	44.62	45.99	44.08	45.59	45.59	2.13%	918,736
Jan 15, 2026	44.51	45.10	44.49	44.64	44.64	0.50%	436,309
Jan 14, 2026	44.29	44.69	44.09	44.42	44.42	0.16%	805,542
Jan 13, 2026	44.07	44.65	43.99	44.35	44.35	0.61%	445,789
Jan 12, 2026	43.14	44.21	43.14	44.08	44.08	1.90%	533,260
Jan 9, 2026	44.14	44.53	43.18	43.26	43.26	-2.24%	475,711
Jan 8, 2026	44.05	44.50	43.65	44.25	44.25	0.41%	463,508
Jan 7, 2026	44.73	44.84	43.68	44.07	44.07	-0.90%	480,385
Jan 6, 2026	44.64	45.01	43.68	44.47	44.47	-0.89%	887,943
Jan 5, 2026	45.10	45.28	44.43	44.87	44.87	-0.91%	786,954
Jan 2, 2026	45.64	45.82	45.05	45.28	45.28	-0.26%	448,326
Dec 31, 2025	45.68	45.70	45.18	45.40	45.40	-0.31%	344,909
Dec 30, 2025	46.00	46.21	45.49	45.54	45.54	-1.06%	329,426
Dec 29, 2025	46.26	46.61	45.97	46.03	46.03	-0.65%	453,216
Dec 26, 2025	46.37	46.48	46.05	46.33	46.33	-0.37%	230,770
Dec 24, 2025	46.51	46.68	46.29	46.50	46.50	0.11%	219,086
Dec 23, 2025	46.16	46.68	46.16	46.45	46.45	0.37%	376,358
Dec 22, 2025	46.14	46.66	45.69	46.28	46.28	0.48%	491,797
Dec 19, 2025	45.38	46.45	45.09	46.06	46.06	1.32%	751,917
Dec 18, 2025	45.10	46.29	44.91	45.46	45.46	1.68%	567,923
Dec 17, 2025	45.08	45.22	43.67	44.71	44.71	-0.67%	716,512
Dec 16, 2025	45.37	45.48	44.69	45.01	45.01	-0.60%	602,968
Dec 15, 2025	46.58	46.78	45.12	45.28	45.28	-2.27%	625,379
Dec 12, 2025	46.73	47.11	46.05	46.33	46.33	-0.94%	488,637