5 DAY PERFORMANCE
-1.19%
1 MONTH PERFORMANCE
+4.09%
3 MONTH PERFORMANCE
+18.18%
6 MONTH PERFORMANCE
+3.00%
YEAR-TO-DATE PERFORMANCE
+2.61%
1 YEAR PERFORMANCE
+21.90%
Brookfield Infrastructure Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/13/2025 | $41.69 | $41.04 (-1.56%) | $41.78 | $41.01 | 457.12 K | $4.89 B |
| 06/12/2025 | $41.32 | $41.84 (1.26%) | $41.84 | $41.32 | 398.20 K | $4.98 B |
| 06/11/2025 | $41.40 | $41.55 (0.36%) | $41.63 | $40.89 | 477.00 K | $4.95 B |
| 06/10/2025 | $41.20 | $41.12 (-0.19%) | $41.55 | $41.01 | 443.71 K | $4.90 B |
| 06/09/2025 | $40.70 | $41.14 (1.08%) | $41.28 | $40.41 | 693.12 K | $4.90 B |
| 06/06/2025 | $41.31 | $40.70 (-1.48%) | $41.50 | $40.40 | 642.42 K | $4.85 B |
| 06/05/2025 | $40.67 | $40.93 (0.64%) | $41.10 | $40.47 | 609.41 K | $4.87 B |
| 06/04/2025 | $40.51 | $40.70 (0.47%) | $40.79 | $40.14 | 751.90 K | $4.85 B |
| 06/03/2025 | $39.80 | $40.66 (2.16%) | $40.70 | $39.68 | 596.81 K | $4.84 B |
| 06/02/2025 | $39.46 | $39.80 (0.86%) | $39.87 | $39.05 | 972.10 K | $4.74 B |
| 05/30/2025 | $39.16 | $39.57 (1.05%) | $40.00 | $38.92 | 1.42 M | $4.71 B |
| 05/29/2025 | $39.31 | $39.31 (0%) | $39.36 | $38.94 | 406.91 K | $4.68 B |
| 05/28/2025 | $39.11 | $39.06 (-0.13%) | $39.50 | $38.88 | 969.36 K | $4.65 B |
| 05/27/2025 | $39.69 | $39.38 (-0.78%) | $39.80 | $38.13 | 1.49 M | $4.69 B |
| 05/23/2025 | $38.97 | $39.50 (1.36%) | $39.88 | $38.62 | 737.00 K | $4.70 B |
| 05/22/2025 | $38.50 | $39.08 (1.51%) | $39.28 | $38.19 | 974.45 K | $4.65 B |
| 05/21/2025 | $39.06 | $38.86 (-0.51%) | $39.35 | $38.73 | 585.12 K | $4.63 B |
| 05/20/2025 | $39.74 | $39.51 (-0.58%) | $40.05 | $39.49 | 422.10 K | $4.70 B |
| 05/19/2025 | $39.19 | $39.94 (1.91%) | $40.01 | $39.10 | 453.10 K | $4.76 B |
| 05/16/2025 | $38.94 | $39.44 (1.28%) | $39.45 | $38.56 | 1.14 M | $4.70 B |
| 05/15/2025 | $38.92 | $38.91 (-0.03%) | $39.27 | $38.57 | 1.25 M | $4.63 B |
| 05/14/2025 | $39.36 | $38.85 (-1.3%) | $39.50 | $38.61 | 1.04 M | $4.63 B |
| 05/13/2025 | $39.15 | $39.36 (0.54%) | $40.27 | $39.10 | 1.46 M | $4.69 B |
| 05/12/2025 | $39.71 | $39.05 (-1.66%) | $39.96 | $38.74 | 777.16 K | $4.65 B |
| 05/09/2025 | $38.91 | $38.84 (-0.18%) | $39.24 | $38.47 | 487.00 K | $4.62 B |
| 05/08/2025 | $38.77 | $38.81 (0.1%) | $39.10 | $38.46 | 683.97 K | $4.62 B |
| 05/07/2025 | $38.08 | $38.64 (1.47%) | $38.80 | $38.08 | 682.50 K | $4.60 B |
| 05/06/2025 | $37.63 | $38.04 (1.09%) | $38.29 | $37.61 | 438.81 K | $4.53 B |
| 05/05/2025 | $37.99 | $37.78 (-0.55%) | $38.54 | $37.71 | 459.44 K | $4.50 B |
| 05/02/2025 | $37.29 | $38.31 (2.74%) | $38.37 | $37.01 | 475.50 K | $4.56 B |
| 05/01/2025 | $37.32 | $36.94 (-1.02%) | $37.47 | $36.56 | 588.86 K | $4.40 B |
| 04/30/2025 | $36.43 | $37.44 (2.77%) | $37.55 | $35.49 | 974.14 K | $4.46 B |
| 04/29/2025 | $36.50 | $36.64 (0.38%) | $36.77 | $35.89 | 742.28 K | $4.36 B |
| 04/28/2025 | $36.29 | $36.53 (0.66%) | $36.79 | $36.22 | 504.80 K | $4.35 B |
| 04/25/2025 | $36.07 | $36.42 (0.97%) | $36.42 | $35.90 | 417.72 K | $5.21 B |
| 04/24/2025 | $35.89 | $36.24 (0.98%) | $36.46 | $35.81 | 453.31 K | $5.19 B |
| 04/23/2025 | $36.26 | $35.89 (-1.02%) | $36.82 | $35.73 | 538.80 K | $5.14 B |
| 04/22/2025 | $35.39 | $35.67 (0.79%) | $36.12 | $35.30 | 477.13 K | $5.11 B |
| 04/21/2025 | $35.07 | $34.91 (-0.46%) | $35.07 | $34.38 | 660.20 K | $5.00 B |
| 04/17/2025 | $35.54 | $35.23 (-0.87%) | $36.18 | $35.15 | 605.43 K | $5.04 B |
| 04/16/2025 | $35.62 | $35.52 (-0.28%) | $36.03 | $35.12 | 506.15 K | $5.08 B |
| 04/15/2025 | $35.52 | $35.56 (0.11%) | $35.92 | $35.48 | 428.30 K | $5.09 B |
| 04/14/2025 | $35.00 | $35.46 (1.31%) | $35.84 | $34.72 | 627.90 K | $5.08 B |
| 04/11/2025 | $33.65 | $34.61 (2.85%) | $34.94 | $33.34 | 767.00 K | $4.95 B |
| 04/10/2025 | $34.92 | $33.87 (-3.01%) | $35.18 | $32.62 | 1.01 M | $4.85 B |
| 04/09/2025 | $32.50 | $35.54 (9.35%) | $35.75 | $32.20 | 1.16 M | $5.09 B |
| 04/08/2025 | $34.51 | $32.73 (-5.16%) | $35.06 | $32.30 | 1.17 M | $4.69 B |
| 04/07/2025 | $33.53 | $33.53 (0%) | $35.21 | $32.08 | 1.47 M | $4.80 B |
| 04/04/2025 | $35.79 | $34.54 (-3.49%) | $35.88 | $34.27 | 1.03 M | $4.94 B |
| 04/03/2025 | $36.34 | $36.75 (1.13%) | $37.17 | $36.14 | 788.90 K | $5.26 B |
| 04/02/2025 | $36.98 | $37.45 (1.27%) | $37.51 | $36.72 | 426.23 K | $5.36 B |
| 04/01/2025 | $35.77 | $37.17 (3.91%) | $37.32 | $35.66 | 562.36 K | $5.32 B |
| 03/31/2025 | $35.69 | $36.19 (1.4%) | $36.30 | $35.57 | 618.73 K | $5.18 B |
| 03/28/2025 | $36.84 | $36.09 (-2.04%) | $37.00 | $36.07 | 618.70 K | $5.17 B |
| 03/27/2025 | $36.30 | $36.79 (1.35%) | $36.95 | $35.95 | 657.32 K | $5.27 B |
| 03/26/2025 | $36.61 | $36.19 (-1.15%) | $36.95 | $36.11 | 559.08 K | $5.18 B |
| 03/25/2025 | $36.38 | $36.43 (0.14%) | $36.64 | $35.69 | 648.24 K | $5.21 B |
| 03/24/2025 | $35.70 | $36.27 (1.6%) | $36.58 | $35.70 | 677.53 K | $5.19 B |
| 03/21/2025 | $35.32 | $35.36 (0.11%) | $35.53 | $34.92 | 964.00 K | $5.06 B |
| 03/20/2025 | $35.74 | $35.61 (-0.36%) | $36.25 | $35.54 | 765.04 K | $5.10 B |
| 03/19/2025 | $35.46 | $36.05 (1.66%) | $36.18 | $35.21 | 778.90 K | $5.16 B |
| 03/18/2025 | $35.27 | $35.52 (0.71%) | $35.57 | $34.80 | 650.90 K | $5.08 B |
| 03/17/2025 | $34.50 | $35.27 (2.23%) | $35.46 | $34.50 | 705.05 K | $5.05 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
