Brookfield Infrastructure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	40.20	40.20	38.42	38.53	38.53	-4.20%	612,944
Aug 13, 2025	40.52	40.67	39.88	40.22	40.22	-0.12%	738,334
Aug 12, 2025	40.47	40.61	39.93	40.27	40.27	0.02%	851,468
Aug 11, 2025	39.90	40.29	39.72	40.26	40.26	1.28%	438,832
Aug 8, 2025	39.90	39.93	39.21	39.75	39.75	0.08%	572,322
Aug 7, 2025	39.86	39.86	39.27	39.72	39.72	0.51%	639,868
Aug 6, 2025	39.56	39.76	39.32	39.52	39.52	0.05%	439,531
Aug 5, 2025	39.13	39.58	38.74	39.50	39.50	0.95%	639,553
Aug 4, 2025	38.67	39.46	38.58	39.13	39.13	1.82%	489,936
Aug 1, 2025	38.89	38.89	38.11	38.43	38.43	-1.56%	835,516
Jul 31, 2025	39.77	40.97	38.66	39.04	39.04	-4.13%	925,647
Jul 30, 2025	41.62	41.93	40.46	40.72	40.72	-1.93%	877,071
Jul 29, 2025	41.85	42.02	41.48	41.52	41.52	-	535,255
Jul 28, 2025	41.72	41.72	41.28	41.52	41.52	-0.50%	433,596
Jul 25, 2025	41.67	41.79	41.31	41.73	41.73	0.19%	393,219
Jul 24, 2025	41.82	42.17	41.65	41.65	41.65	-0.93%	496,499
Jul 23, 2025	41.66	42.20	41.64	42.04	42.04	1.08%	552,416
Jul 22, 2025	41.34	41.64	41.32	41.59	41.59	0.70%	518,368
Jul 21, 2025	41.52	41.66	41.20	41.30	41.30	-0.41%	343,362
Jul 18, 2025	41.99	41.99	41.41	41.47	41.47	-0.74%	511,359
Jul 17, 2025	42.07	42.36	41.72	41.78	41.78	-1.32%	420,651
Jul 16, 2025	41.05	42.45	41.00	42.34	42.34	3.17%	626,358
Jul 15, 2025	41.07	41.30	40.71	41.04	41.04	0.44%	452,978
Jul 14, 2025	40.66	41.52	40.66	40.86	40.86	0.10%	535,811
Jul 11, 2025	41.10	41.25	40.44	40.82	40.82	-1.42%	539,762
Jul 10, 2025	41.01	41.83	40.85	41.41	41.41	0.29%	606,374
Jul 9, 2025	41.66	41.80	41.12	41.29	41.29	-0.91%	634,623
Jul 8, 2025	42.61	42.61	41.62	41.67	41.67	-1.33%	680,658
Jul 7, 2025	43.07	43.41	42.07	42.23	42.23	-2.15%	681,130
Jul 3, 2025	42.53	43.30	42.34	43.16	43.16	1.67%	343,321
Jul 2, 2025	42.19	42.55	41.79	42.45	42.45	0.88%	561,078
Jul 1, 2025	41.37	42.45	41.30	42.08	42.08	1.15%	579,032
Jun 30, 2025	41.87	42.00	41.30	41.60	41.60	-0.45%	946,173
Jun 27, 2025	41.21	42.01	41.19	41.79	41.79	1.14%	997,188
Jun 26, 2025	41.17	41.44	40.94	41.32	41.32	0.95%	490,345
Jun 25, 2025	41.25	41.39	40.81	40.93	40.93	-1.54%	385,014
Jun 24, 2025	41.80	41.92	41.42	41.57	41.57	0.39%	359,854
Jun 23, 2025	40.93	41.65	40.90	41.41	41.41	1.57%	519,849
Jun 20, 2025	40.79	40.91	40.26	40.77	40.77	0.67%	621,950
Jun 18, 2025	40.89	41.08	40.48	40.50	40.50	-0.91%	492,307
Jun 17, 2025	41.29	41.58	40.75	40.87	40.87	-1.52%	462,379
Jun 16, 2025	41.30	41.99	41.25	41.50	41.50	1.12%	425,458
Jun 13, 2025	41.69	41.78	41.01	41.04	41.04	-1.91%	457,119
Jun 12, 2025	41.32	41.84	41.32	41.84	41.84	0.70%	398,204
Jun 11, 2025	41.40	41.63	40.89	41.55	41.55	1.05%	476,999
Jun 10, 2025	41.20	41.55	41.01	41.12	41.12	-0.05%	443,712
Jun 9, 2025	40.70	41.28	40.41	41.14	41.14	1.08%	693,117
Jun 6, 2025	41.31	41.50	40.40	40.70	40.70	-0.56%	642,419
Jun 5, 2025	40.67	41.10	40.47	40.93	40.93	0.57%	609,406
Jun 4, 2025	40.51	40.79	40.14	40.70	40.70	0.10%	751,881