Brookfield Infrastructure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	39.64	39.75	38.62	38.63	38.63	-1.90%	746,752
Aug 27, 2026	39.47	39.65	39.15	39.38	39.38	-0.51%	607,158
Aug 26, 2026	39.59	39.78	39.35	39.58	39.58	-0.13%	678,425
Aug 25, 2026	39.28	40.01	39.14	39.63	39.63	1.05%	795,052
Aug 24, 2026	39.50	39.50	38.96	39.22	39.22	-0.83%	629,451
Aug 21, 2026	39.96	40.31	39.36	39.55	39.55	-0.13%	627,497
Aug 20, 2026	40.07	40.39	39.42	39.60	39.60	-1.17%	559,854
Aug 19, 2026	39.33	40.12	39.30	40.07	40.07	2.74%	584,098
Aug 18, 2026	39.91	39.91	38.98	39.00	39.00	-1.27%	749,718
Aug 17, 2026	40.28	40.38	39.43	39.50	39.50	-2.32%	636,740
Aug 14, 2026	40.54	40.85	40.16	40.44	40.44	-0.66%	578,226
Aug 13, 2026	40.26	40.82	40.08	40.71	40.71	1.47%	731,293
Aug 12, 2026	40.22	40.81	40.00	40.12	40.12	0.35%	1,095,571
Aug 11, 2026	38.54	40.37	38.47	39.98	39.98	4.44%	1,194,139
Aug 10, 2026	39.35	39.36	38.19	38.28	38.28	-2.99%	1,777,360
Aug 7, 2026	39.79	40.26	39.04	39.46	39.46	-0.43%	1,026,196
Aug 6, 2026	40.28	40.43	39.42	39.63	39.63	-1.27%	1,430,032
Aug 5, 2026	40.50	40.50	39.52	40.14	40.14	-0.59%	1,582,801
Aug 4, 2026	40.27	40.67	39.65	40.38	40.38	-0.07%	1,286,621
Aug 3, 2026	42.06	42.39	40.38	40.41	40.41	-4.47%	810,724
Jul 31, 2026	42.00	45.23	41.90	42.30	42.30	-0.68%	1,548,634
Jul 30, 2026	43.46	44.68	42.53	42.59	42.59	-1.48%	982,073
Jul 29, 2026	42.64	43.40	42.36	43.23	43.23	1.67%	1,429,130
Jul 28, 2026	41.22	42.61	40.96	42.52	42.52	3.99%	880,579
Jul 27, 2026	41.87	41.87	40.51	40.89	40.89	-1.61%	863,849
Jul 24, 2026	42.00	42.26	41.20	41.56	41.56	-0.12%	848,510
Jul 23, 2026	40.10	41.71	40.03	41.61	41.61	2.11%	2,100,248
Jul 22, 2026	40.86	41.18	40.35	40.75	40.75	-0.59%	2,614,604
Jul 21, 2026	40.95	41.09	40.50	40.99	40.99	1.09%	556,059
Jul 20, 2026	40.61	41.02	40.16	40.55	40.55	-0.07%	515,661
Jul 17, 2026	40.19	40.66	40.18	40.58	40.58	0.17%	685,149
Jul 16, 2026	40.40	40.82	40.23	40.51	40.51	0.22%	511,893
Jul 15, 2026	40.23	41.00	39.99	40.42	40.42	1.79%	596,446
Jul 14, 2026	39.63	40.02	39.54	39.71	39.71	0.81%	532,663
Jul 13, 2026	39.71	39.97	39.35	39.39	39.39	-0.40%	527,256
Jul 10, 2026	39.30	39.85	39.30	39.55	39.55	0.94%	573,558
Jul 9, 2026	39.57	39.95	39.07	39.18	39.18	-0.53%	529,079
Jul 8, 2026	38.76	39.46	38.57	39.39	39.39	0.95%	791,786
Jul 7, 2026	39.62	39.79	39.00	39.02	39.02	-0.89%	579,538
Jul 6, 2026	39.09	39.57	38.94	39.37	39.37	0.95%	760,570
Jul 2, 2026	38.47	39.08	38.37	39.00	39.00	2.07%	635,719
Jul 1, 2026	38.75	39.01	38.21	38.21	38.21	-0.75%	591,894
Jun 30, 2026	38.46	38.87	38.07	38.50	38.50	-0.13%	776,804
Jun 29, 2026	38.86	39.27	37.93	38.55	38.55	-1.51%	1,080,938
Jun 26, 2026	38.89	39.73	38.65	39.14	39.14	1.24%	3,176,600
Jun 25, 2026	39.02	39.48	38.47	38.66	38.66	-0.54%	1,020,625
Jun 24, 2026	38.80	39.10	38.48	38.87	38.87	0.18%	911,999
Jun 23, 2026	37.89	38.85	37.44	38.80	38.80	2.48%	1,081,996
Jun 22, 2026	39.19	39.57	37.80	37.86	37.86	-4.42%	1,043,426
Jun 18, 2026	39.59	39.93	39.15	39.61	39.61	0.76%	1,484,861