Brookfield Infrastructure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	56.11	57.52	56.11	57.36	57.36	1.92%	188,329
Jun 26, 2025	56.22	56.50	55.87	56.28	56.28	0.21%	130,430
Jun 25, 2025	56.81	56.81	56.07	56.16	56.16	-1.47%	161,744
Jun 24, 2025	57.48	57.48	56.72	57.00	57.00	0.25%	189,500
Jun 23, 2025	56.18	57.26	56.18	56.86	56.86	1.54%	198,900
Jun 20, 2025	55.80	56.09	55.30	56.00	56.00	0.94%	270,605
Jun 19, 2025	55.00	55.76	54.93	55.48	55.48	0.04%	52,800
Jun 18, 2025	55.56	56.20	55.45	55.46	55.46	-0.61%	189,038
Jun 17, 2025	55.86	56.38	55.61	55.80	55.80	-0.89%	201,400
Jun 16, 2025	56.05	56.90	55.90	56.30	56.30	0.93%	242,928
Jun 13, 2025	56.57	56.72	55.72	55.78	55.78	-1.93%	107,734
Jun 12, 2025	56.60	56.90	56.24	56.88	56.88	0.26%	190,311
Jun 11, 2025	56.52	56.86	55.95	56.73	56.73	0.87%	146,500
Jun 10, 2025	56.38	56.75	56.10	56.24	56.24	-0.05%	83,711
Jun 9, 2025	55.81	56.45	55.43	56.27	56.27	0.82%	113,200
Jun 6, 2025	56.33	56.59	55.36	55.81	55.81	-0.07%	193,016
Jun 5, 2025	55.52	56.16	55.38	55.85	55.85	0.32%	190,245
Jun 4, 2025	55.56	55.70	54.90	55.67	55.67	-0.18%	121,306
Jun 3, 2025	54.24	55.83	54.24	55.77	55.77	2.33%	191,915
Jun 2, 2025	54.01	54.61	53.55	54.50	54.50	0.28%	202,600
May 30, 2025	53.52	55.00	53.52	54.35	54.35	0.04%	456,005
May 29, 2025	54.04	54.33	53.81	54.33	53.74	0.54%	98,200
May 28, 2025	54.17	54.51	53.86	54.04	53.45	-0.73%	262,926
May 27, 2025	54.49	54.58	52.53	54.44	53.85	0.81%	289,900
May 26, 2025	54.61	54.61	54.00	54.00	53.41	-0.41%	76,800
May 23, 2025	53.84	54.67	53.79	54.22	53.63	0.06%	119,730
May 22, 2025	53.59	54.45	53.21	54.19	53.60	0.56%	239,122
May 21, 2025	54.13	54.55	53.63	53.89	53.30	-2.00%	125,800
May 20, 2025	55.26	55.81	54.95	54.99	54.39	-0.20%	293,100
May 16, 2025	54.18	55.14	53.92	55.10	54.50	1.45%	353,416
May 15, 2025	54.62	54.96	54.03	54.31	53.72	-	242,704
May 14, 2025	54.52	55.15	53.93	54.31	53.72	-0.93%	297,700
May 13, 2025	54.65	56.15	54.55	54.82	54.22	0.27%	184,643
May 12, 2025	55.22	55.64	54.25	54.67	54.08	1.02%	226,220
May 9, 2025	54.41	54.64	53.66	54.12	53.53	0.15%	103,145
May 8, 2025	53.67	54.43	53.41	54.04	53.45	1.07%	145,600
May 7, 2025	52.58	53.50	52.55	53.47	52.89	1.98%	116,224
May 6, 2025	51.98	52.70	51.93	52.43	51.86	0.44%	152,945
May 5, 2025	52.63	53.27	52.12	52.20	51.63	-1.38%	92,500
May 2, 2025	51.14	52.99	51.14	52.93	52.35	3.46%	159,300
May 1, 2025	51.80	51.80	50.72	51.16	50.60	-0.93%	160,200
Apr 30, 2025	50.68	51.76	49.19	51.64	51.08	1.75%	261,409
Apr 29, 2025	50.38	50.91	49.74	50.75	50.20	0.55%	157,400
Apr 28, 2025	50.26	50.89	50.18	50.47	49.92	0.06%	160,700
Apr 25, 2025	50.37	50.47	49.78	50.44	49.89	0.42%	162,328
Apr 24, 2025	49.91	50.58	49.73	50.23	49.68	0.70%	112,610
Apr 23, 2025	50.01	50.96	49.66	49.88	49.34	1.03%	113,000
Apr 22, 2025	48.88	49.84	48.88	49.37	48.83	2.11%	152,941
Apr 21, 2025	48.49	48.52	47.55	48.35	47.82	-0.80%	98,500
Apr 17, 2025	49.20	50.14	48.64	48.74	48.21	-1.08%	153,800