-
5 DAY PERFORMANCE
+1.00% -
1 MONTH PERFORMANCE
+6.73% -
3 MONTH PERFORMANCE
+31.44% -
6 MONTH PERFORMANCE
+21.85% -
YEAR-TO-DATE PERFORMANCE
+23.13% -
1 YEAR PERFORMANCE
+22.92%
Brookfield Infrastructure Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $43.32 | $43.43 (0.25%) | $43.50 | $42.92 | 375,105 | $6.22 B |
| 09/27/2024 | $43.35 | $43.39 (0.09%) | $43.74 | $43.16 | 557,446 | $6.21 B |
| 09/26/2024 | $43.15 | $43.01 (-0.32%) | $43.90 | $42.68 | 478,700 | $6.16 B |
| 09/25/2024 | $42.84 | $42.51 (-0.77%) | $43.07 | $42.32 | 327,200 | $6.08 B |
| 09/24/2024 | $42.51 | $42.78 (0.64%) | $42.89 | $42.30 | 288,021 | $6.12 B |
| 09/23/2024 | $42.50 | $42.30 (-0.47%) | $42.78 | $42.07 | 263,700 | $6.05 B |
| 09/20/2024 | $42.15 | $42.45 (0.71%) | $42.72 | $41.94 | 1.08 M | $6.07 B |
| 09/19/2024 | $42.37 | $42.32 (-0.12%) | $42.51 | $41.51 | 413,507 | $6.06 B |
| 09/18/2024 | $41.76 | $41.44 (-0.77%) | $41.98 | $41.16 | 442,400 | $5.93 B |
| 09/17/2024 | $42.46 | $41.54 (-2.17%) | $42.46 | $41.42 | 325,800 | $5.94 B |
| 09/16/2024 | $41.98 | $42.11 (0.31%) | $42.26 | $41.62 | 315,839 | $6.03 B |
| 09/13/2024 | $41.97 | $41.71 (-0.62%) | $42.34 | $41.43 | 427,320 | $5.97 B |
| 09/12/2024 | $40.66 | $41.27 (1.5%) | $41.54 | $40.53 | 661,100 | $5.91 B |
| 09/11/2024 | $40.21 | $40.35 (0.35%) | $40.60 | $39.54 | 542,823 | $5.77 B |
| 09/10/2024 | $39.70 | $40.29 (1.49%) | $40.33 | $39.56 | 396,300 | $5.77 B |
| 09/09/2024 | $39.85 | $39.65 (-0.5%) | $40.17 | $39.63 | 390,805 | $5.67 B |
| 09/06/2024 | $40.73 | $39.62 (-2.73%) | $40.92 | $39.30 | 317,926 | $5.67 B |
| 09/05/2024 | $40.68 | $40.66 (-0.05%) | $41.17 | $40.33 | 669,600 | $5.82 B |
| 09/04/2024 | $39.00 | $40.30 (3.33%) | $40.47 | $38.85 | 415,213 | $5.77 B |
| 09/03/2024 | $40.55 | $39.01 (-3.8%) | $40.56 | $38.73 | 525,433 | $5.58 B |
| 08/30/2024 | $40.61 | $40.70 (0.22%) | $40.79 | $39.87 | 364,133 | $5.82 B |
| 08/29/2024 | $40.65 | $40.68 (0.07%) | $40.90 | $40.32 | 273,100 | $5.82 B |
| 08/28/2024 | $40.81 | $40.33 (-1.18%) | $41.00 | $39.96 | 279,400 | $5.77 B |
| 08/27/2024 | $40.75 | $40.86 (0.27%) | $41.17 | $40.52 | 362,315 | $5.85 B |
| 08/26/2024 | $41.00 | $40.88 (-0.29%) | $41.58 | $40.85 | 448,600 | $5.85 B |
| 08/23/2024 | $39.90 | $41.06 (2.91%) | $41.31 | $39.60 | 788,933 | $5.88 B |
| 08/22/2024 | $39.12 | $39.41 (0.74%) | $39.71 | $39.07 | 294,200 | $5.64 B |
| 08/21/2024 | $39.45 | $39.20 (-0.63%) | $39.67 | $39.08 | 302,000 | $5.61 B |
| 08/20/2024 | $39.22 | $39.00 (-0.56%) | $39.38 | $38.68 | 341,200 | $5.58 B |
| 08/19/2024 | $38.70 | $39.24 (1.4%) | $39.36 | $38.66 | 335,917 | $5.62 B |
| 08/16/2024 | $38.06 | $38.50 (1.16%) | $38.57 | $37.80 | 300,546 | $5.51 B |
| 08/15/2024 | $38.27 | $38.13 (-0.37%) | $38.83 | $38.03 | 502,123 | $5.46 B |
| 08/14/2024 | $37.17 | $37.57 (1.08%) | $37.73 | $36.85 | 283,300 | $5.38 B |
| 08/13/2024 | $37.03 | $37.25 (0.59%) | $37.53 | $36.79 | 357,348 | $5.33 B |
| 08/12/2024 | $37.26 | $36.69 (-1.53%) | $37.49 | $36.57 | 325,300 | $5.25 B |
| 08/09/2024 | $36.72 | $37.28 (1.53%) | $37.34 | $35.89 | 499,300 | $5.34 B |
| 08/08/2024 | $36.68 | $36.69 (0.03%) | $37.32 | $36.44 | 458,410 | $5.25 B |
| 08/07/2024 | $37.49 | $36.37 (-2.99%) | $37.68 | $36.09 | 513,017 | $5.20 B |
| 08/06/2024 | $36.75 | $36.97 (0.6%) | $37.55 | $36.48 | 477,613 | $5.29 B |
| 08/05/2024 | $36.10 | $36.76 (1.83%) | $37.52 | $35.70 | 471,222 | $5.26 B |
| 08/02/2024 | $37.41 | $37.86 (1.2%) | $38.34 | $37.41 | 515,736 | $5.42 B |
| 08/01/2024 | $39.43 | $38.57 (-2.18%) | $40.38 | $37.91 | 606,500 | $5.52 B |
| 07/31/2024 | $38.78 | $38.90 (0.31%) | $39.84 | $38.39 | 635,400 | $5.56 B |
| 07/30/2024 | $38.27 | $38.52 (0.65%) | $38.70 | $37.87 | 463,500 | $5.08 B |
| 07/29/2024 | $38.64 | $38.17 (-1.22%) | $38.78 | $37.88 | 300,042 | $5.03 B |
| 07/26/2024 | $38.85 | $38.74 (-0.28%) | $39.16 | $38.55 | 399,500 | $5.11 B |
| 07/25/2024 | $37.95 | $38.33 (1%) | $38.80 | $37.64 | 460,327 | $5.05 B |
| 07/24/2024 | $38.41 | $37.88 (-1.38%) | $38.91 | $37.69 | 477,934 | $5.00 B |
| 07/23/2024 | $38.22 | $38.54 (0.84%) | $39.27 | $38.06 | 457,200 | $5.08 B |
| 07/22/2024 | $38.30 | $38.38 (0.21%) | $38.70 | $37.87 | 676,507 | $5.06 B |
| 07/19/2024 | $38.37 | $38.09 (-0.73%) | $38.61 | $37.61 | 357,100 | $5.02 B |
| 07/18/2024 | $38.70 | $38.47 (-0.59%) | $39.46 | $38.32 | 479,013 | $5.07 B |
| 07/17/2024 | $38.26 | $39.17 (2.38%) | $39.23 | $38.25 | 730,400 | $5.17 B |
| 07/16/2024 | $37.37 | $38.35 (2.62%) | $38.48 | $37.28 | 743,029 | $5.06 B |
| 07/15/2024 | $36.10 | $37.24 (3.16%) | $37.28 | $35.87 | 696,759 | $4.91 B |
| 07/12/2024 | $36.16 | $36.19 (0.08%) | $36.55 | $36.01 | 532,047 | $4.77 B |
| 07/11/2024 | $35.51 | $35.83 (0.9%) | $36.27 | $35.36 | 663,138 | $4.72 B |
| 07/10/2024 | $34.09 | $35.01 (2.7%) | $35.37 | $34.00 | 475,300 | $4.62 B |
| 07/09/2024 | $34.24 | $33.85 (-1.14%) | $34.24 | $33.78 | 379,441 | $4.46 B |
| 07/08/2024 | $34.18 | $34.30 (0.35%) | $34.42 | $33.91 | 312,000 | $4.52 B |
| 07/05/2024 | $34.18 | $33.85 (-0.97%) | $34.47 | $33.84 | 328,706 | $4.46 B |
| 07/03/2024 | $34.05 | $33.93 (-0.35%) | $34.80 | $33.91 | 261,408 | $4.47 B |
| 07/02/2024 | $33.15 | $33.76 (1.84%) | $33.98 | $33.08 | 445,600 | $4.45 B |
| 07/01/2024 | $33.81 | $33.05 (-2.25%) | $33.98 | $32.82 | 359,136 | $4.36 B |