Brookfield Infrastructure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	36.08	36.43	35.54	36.39	36.39	0.66%	1,496,777
Sep 17, 2026	35.97	36.49	35.66	36.15	36.15	1.26%	947,933
Sep 16, 2026	35.58	36.17	35.36	35.70	35.70	1.42%	1,166,887
Sep 15, 2026	35.90	36.17	35.19	35.20	35.20	-1.73%	1,487,086
Sep 14, 2026	36.95	36.97	35.10	35.82	35.82	-3.22%	1,811,120
Sep 11, 2026	37.14	37.33	36.74	37.01	37.01	1.01%	958,454
Sep 10, 2026	36.71	37.08	36.52	36.64	36.64	-1.29%	1,417,063
Sep 9, 2026	37.69	37.80	36.68	37.12	37.12	-1.01%	933,251
Sep 8, 2026	37.39	37.95	37.17	37.50	37.50	0.40%	1,274,766
Sep 4, 2026	36.78	37.45	36.77	37.35	37.35	0.30%	956,473
Sep 3, 2026	36.86	37.26	36.20	37.24	37.24	1.72%	1,469,334
Sep 2, 2026	37.58	37.67	36.58	36.61	36.61	-2.09%	1,432,912
Sep 1, 2026	38.14	38.16	36.65	37.39	37.39	-2.17%	1,605,099
Aug 31, 2026	38.44	38.52	37.81	38.22	38.22	0.12%	700,743
Aug 28, 2026	39.64	39.75	38.62	38.63	38.18	-1.90%	2,147,640
Aug 27, 2026	39.47	39.65	39.15	39.38	38.92	-0.51%	957,708
Aug 26, 2026	39.59	39.78	39.35	39.58	39.11	-0.13%	1,174,497
Aug 25, 2026	39.28	40.01	39.14	39.63	39.16	1.05%	813,979
Aug 24, 2026	39.50	39.50	38.96	39.22	38.76	-0.83%	637,087
Aug 21, 2026	39.96	40.31	39.36	39.55	39.08	-0.13%	644,377
Aug 20, 2026	40.07	40.39	39.42	39.60	39.13	-1.17%	566,913
Aug 19, 2026	39.33	40.12	39.30	40.07	39.60	2.74%	588,419
Aug 18, 2026	39.91	39.91	38.98	39.00	38.54	-1.27%	756,564
Aug 17, 2026	40.28	40.38	39.43	39.50	39.03	-2.32%	642,543
Aug 14, 2026	40.54	40.85	40.16	40.44	39.96	-0.66%	584,897
Aug 13, 2026	40.26	40.82	40.08	40.71	40.23	1.47%	734,538
Aug 12, 2026	40.22	40.81	40.00	40.12	39.65	0.35%	1,099,632
Aug 11, 2026	38.54	40.37	38.47	39.98	39.51	4.44%	1,203,321
Aug 10, 2026	39.35	39.36	38.19	38.28	37.83	-2.99%	1,798,049
Aug 7, 2026	39.79	40.26	39.04	39.46	39.00	-0.43%	1,049,636
Aug 6, 2026	40.28	40.43	39.42	39.63	39.16	-1.27%	1,472,377
Aug 5, 2026	40.50	40.50	39.52	40.14	39.67	-0.59%	1,602,354
Aug 4, 2026	40.27	40.67	39.65	40.38	39.90	-0.07%	1,317,962
Aug 3, 2026	42.06	42.39	40.38	40.41	39.93	-4.47%	817,083
Jul 31, 2026	42.00	45.23	41.90	42.30	41.80	-0.68%	1,581,041
Jul 30, 2026	43.46	44.68	42.53	42.59	42.09	-1.48%	1,168,260
Jul 29, 2026	42.64	43.40	42.36	43.23	42.72	1.67%	1,599,721
Jul 28, 2026	41.22	42.61	40.96	42.52	42.02	3.99%	928,811
Jul 27, 2026	41.87	41.87	40.51	40.89	40.41	-1.61%	878,038
Jul 24, 2026	42.00	42.26	41.20	41.56	41.07	-0.12%	889,941
Jul 23, 2026	40.10	41.71	40.03	41.61	41.12	2.11%	2,208,739
Jul 22, 2026	40.86	41.18	40.35	40.75	40.27	-0.59%	2,630,250
Jul 21, 2026	40.95	41.09	40.50	40.99	40.51	1.09%	577,970
Jul 20, 2026	40.61	41.02	40.16	40.55	40.07	-0.07%	523,104
Jul 17, 2026	40.19	40.66	40.18	40.58	40.10	0.17%	700,226
Jul 16, 2026	40.40	40.82	40.23	40.51	40.03	0.22%	512,255
Jul 15, 2026	40.23	41.00	39.99	40.42	39.94	1.79%	614,219
Jul 14, 2026	39.63	40.02	39.54	39.71	39.24	0.81%	535,229
Jul 13, 2026	39.71	39.97	39.35	39.39	38.93	-0.40%	532,237
Jul 10, 2026	39.30	39.85	39.30	39.55	39.08	0.94%	578,468