Brookfield Infrastructure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2024	40.87	41.53	40.61	40.85	40.85	-0.54%	304,843
Nov 1, 2024	41.28	41.44	40.80	41.07	41.07	-0.02%	459,030
Oct 31, 2024	42.53	42.79	41.06	41.08	41.08	-3.88%	628,857
Oct 30, 2024	43.15	43.63	42.71	42.74	42.74	-1.59%	331,426
Oct 29, 2024	43.69	43.69	43.05	43.43	43.43	-0.98%	359,972
Oct 28, 2024	43.69	44.14	43.53	43.86	43.86	1.46%	298,196
Oct 25, 2024	43.82	43.97	43.10	43.23	43.23	-0.78%	231,642
Oct 24, 2024	43.50	43.69	43.08	43.57	43.57	0.09%	183,701
Oct 23, 2024	43.65	43.89	43.13	43.53	43.53	-0.78%	304,591
Oct 22, 2024	43.14	43.89	42.87	43.87	43.87	1.46%	311,703
Oct 21, 2024	43.64	43.73	43.17	43.24	43.24	-0.89%	278,529
Oct 18, 2024	44.00	44.03	43.28	43.63	43.63	-0.23%	392,515
Oct 17, 2024	43.08	43.76	42.85	43.73	43.73	1.70%	311,972
Oct 16, 2024	42.34	43.19	42.08	43.00	43.00	2.65%	398,994
Oct 15, 2024	41.83	42.27	41.71	41.89	41.89	-0.59%	315,803
Oct 14, 2024	41.46	42.36	41.28	42.14	42.14	2.03%	293,022
Oct 11, 2024	40.93	41.45	40.88	41.30	41.30	0.56%	201,606
Oct 10, 2024	41.13	41.39	40.76	41.07	41.07	-1.25%	328,508
Oct 9, 2024	41.19	41.98	41.19	41.59	41.59	0.34%	190,287
Oct 8, 2024	41.54	41.76	41.10	41.45	41.45	-0.43%	263,976
Oct 7, 2024	41.87	41.93	40.91	41.63	41.63	-0.88%	382,560
Oct 4, 2024	41.71	42.07	41.54	42.00	42.00	1.23%	349,471
Oct 3, 2024	41.70	41.77	41.17	41.49	41.49	-1.00%	440,744
Oct 2, 2024	42.51	42.92	41.75	41.91	41.91	-1.92%	684,569
Oct 1, 2024	43.47	43.47	42.25	42.73	42.73	-1.61%	388,487
Sep 30, 2024	43.32	43.50	42.92	43.43	43.43	0.09%	380,045
Sep 27, 2024	43.35	43.74	43.16	43.39	43.39	0.88%	557,446
Sep 26, 2024	43.15	43.90	42.68	43.01	43.01	1.18%	478,676
Sep 25, 2024	42.84	43.07	42.32	42.51	42.51	-0.63%	327,197
Sep 24, 2024	42.51	42.89	42.30	42.78	42.78	1.13%	288,021
Sep 23, 2024	42.50	42.78	42.07	42.30	42.30	-0.35%	263,684
Sep 20, 2024	42.15	42.72	41.94	42.45	42.45	0.31%	1,077,030
Sep 19, 2024	42.37	42.51	41.51	42.32	42.32	2.12%	413,507
Sep 18, 2024	41.76	41.98	41.16	41.44	41.44	-0.24%	442,378
Sep 17, 2024	42.46	42.46	41.42	41.54	41.54	-1.35%	325,793
Sep 16, 2024	41.98	42.26	41.62	42.11	42.11	0.96%	315,839
Sep 13, 2024	41.97	42.34	41.43	41.71	41.71	1.07%	427,320
Sep 12, 2024	40.66	41.54	40.53	41.27	41.27	2.28%	661,095
Sep 11, 2024	40.21	40.61	39.54	40.35	40.35	0.15%	542,823
Sep 10, 2024	39.70	40.33	39.56	40.29	40.29	1.61%	396,298
Sep 9, 2024	39.85	40.17	39.63	39.65	39.65	0.08%	390,805
Sep 6, 2024	40.73	40.92	39.30	39.62	39.62	-2.56%	317,926
Sep 5, 2024	40.68	41.17	40.33	40.66	40.66	0.89%	669,558
Sep 4, 2024	39.00	40.47	38.85	40.30	40.30	3.31%	409,893
Sep 3, 2024	40.55	40.56	38.73	39.01	39.01	-4.15%	525,433
Aug 30, 2024	40.61	40.79	39.87	40.70	40.70	0.05%	364,133
Aug 29, 2024	40.65	40.90	40.32	40.68	40.28	0.87%	273,071
Aug 28, 2024	40.81	41.00	39.97	40.33	39.93	-1.30%	279,372
Aug 27, 2024	40.75	41.17	40.52	40.86	40.46	-0.05%	362,315
Aug 26, 2024	41.00	41.58	40.85	40.88	40.48	-0.44%	448,599
Aug 23, 2024	39.90	41.31	39.60	41.06	40.66	4.19%	788,933
Aug 22, 2024	39.12	39.71	39.07	39.41	39.02	0.54%	294,171
Aug 21, 2024	39.45	39.67	39.08	39.20	38.81	0.51%	301,980
Aug 20, 2024	39.22	39.38	38.68	39.00	38.62	-0.61%	341,186
Aug 19, 2024	38.70	39.36	38.66	39.24	38.85	1.92%	335,917
Aug 16, 2024	38.06	38.57	37.80	38.50	38.12	0.97%	300,546
Aug 15, 2024	38.27	38.83	38.03	38.13	37.75	1.49%	502,123
Aug 14, 2024	37.17	37.73	36.85	37.57	37.20	0.86%	283,274
Aug 13, 2024	37.03	37.53	36.79	37.25	36.88	1.53%	357,348
Aug 12, 2024	37.26	37.49	36.57	36.69	36.33	-1.58%	325,260
Aug 9, 2024	36.72	37.34	35.89	37.28	36.91	1.61%	499,284
Aug 8, 2024	36.68	37.32	36.44	36.69	36.33	0.88%	458,410
Aug 7, 2024	37.49	37.68	36.09	36.37	36.01	-1.62%	513,017
Aug 6, 2024	36.75	37.55	36.48	36.97	36.61	0.57%	477,613
Aug 5, 2024	36.10	37.52	35.70	36.76	36.40	-2.91%	471,222
Aug 2, 2024	37.41	38.34	37.41	37.86	37.49	-1.84%	515,736
Aug 1, 2024	39.43	40.38	37.91	38.57	38.19	-0.85%	606,470
Jul 31, 2024	38.78	39.84	38.39	38.90	38.52	0.99%	635,392
Jul 30, 2024	38.27	38.70	37.87	38.52	38.14	0.92%	463,474
Jul 29, 2024	38.64	38.79	37.88	38.17	37.79	-1.47%	300,042
Jul 26, 2024	38.85	39.16	38.55	38.74	38.36	1.07%	399,483
Jul 25, 2024	37.95	38.80	37.64	38.33	37.95	1.19%	460,327
Jul 24, 2024	38.41	38.91	37.69	37.88	37.51	-1.71%	477,934
Jul 23, 2024	38.22	39.27	38.06	38.54	38.16	0.42%	457,193
Jul 22, 2024	38.30	38.70	37.87	38.38	38.00	0.76%	676,507
Jul 19, 2024	38.37	38.61	37.61	38.09	37.72	-0.99%	357,069
Jul 18, 2024	38.70	39.46	38.32	38.47	38.09	-1.79%	479,013
Jul 17, 2024	38.26	39.23	38.25	39.17	38.78	2.14%	730,364
Jul 16, 2024	37.37	38.48	37.28	38.35	37.97	2.98%	743,029
Jul 15, 2024	36.10	37.28	35.87	37.24	36.87	2.90%	696,759
Jul 12, 2024	36.16	36.55	36.01	36.19	35.83	1.00%	532,047
Jul 11, 2024	35.51	36.27	35.36	35.83	35.48	2.34%	663,138
Jul 10, 2024	34.09	35.37	34.00	35.01	34.67	3.43%	475,283
Jul 9, 2024	34.24	34.24	33.78	33.85	33.52	-1.31%	379,441
Jul 8, 2024	34.18	34.42	33.91	34.30	33.96	1.33%	311,981
Jul 5, 2024	34.18	34.47	33.84	33.85	33.52	-0.24%	328,706
Jul 3, 2024	34.05	34.80	33.91	33.93	33.60	0.50%	261,408
Jul 2, 2024	33.15	33.98	33.08	33.76	33.43	2.15%	445,596
Jul 1, 2024	33.81	33.98	32.82	33.05	32.72	-1.81%	359,136
Jun 28, 2024	33.98	34.10	33.41	33.66	33.33	-0.47%	1,528,230
Jun 27, 2024	33.37	33.99	33.14	33.82	33.49	1.32%	344,632
Jun 26, 2024	33.12	33.70	32.83	33.38	33.05	-0.24%	433,796
Jun 25, 2024	33.41	33.62	33.10	33.46	33.13	-0.12%	402,062
Jun 24, 2024	33.97	34.51	33.48	33.50	33.17	-0.71%	602,239
Jun 21, 2024	34.34	34.43	33.69	33.74	33.41	-1.03%	870,104
Jun 20, 2024	33.11	34.20	33.11	34.09	33.75	2.31%	542,504
Jun 18, 2024	33.43	33.82	33.06	33.32	32.99	-0.66%	542,546
Jun 17, 2024	33.42	33.66	32.83	33.54	33.21	-0.42%	404,666
Jun 14, 2024	33.59	33.79	33.16	33.68	33.35	-0.85%	382,067
Jun 13, 2024	34.16	34.26	33.53	33.97	33.64	-0.41%	580,864