5 DAY PERFORMANCE
+0.62%
1 MONTH PERFORMANCE
+4.37%
3 MONTH PERFORMANCE
-11.37%
6 MONTH PERFORMANCE
+0.21%
YEAR-TO-DATE PERFORMANCE
-17.42%
1 YEAR PERFORMANCE
-17.26%
Brookfield Infrastructure Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $37.56 | $37.49 (-0.19%) | $37.63 | $37.12 | 839.55 K | $4.61 B |
| 10/29/2026 | $37.26 | $37.58 (0.86%) | $37.75 | $36.84 | 1.08 M | $4.62 B |
| 10/28/2026 | $36.84 | $36.94 (0.27%) | $37.65 | $36.61 | 1.36 M | $4.54 B |
| 10/27/2026 | $37.39 | $37.01 (-1.02%) | $37.54 | $36.88 | 1.38 M | $4.55 B |
| 10/26/2026 | $37.04 | $37.26 (0.59%) | $37.35 | $36.84 | 1.03 M | $4.58 B |
| 10/23/2026 | $37.47 | $37.34 (-0.35%) | $37.81 | $36.92 | 1.13 M | $4.59 B |
| 10/22/2026 | $36.68 | $37.63 (2.59%) | $37.75 | $36.59 | 1.02 M | $4.63 B |
| 10/21/2026 | $37.10 | $36.70 (-1.08%) | $37.72 | $36.69 | 1.23 M | $4.51 B |
| 10/20/2026 | $37.58 | $37.05 (-1.41%) | $37.93 | $36.99 | 679.41 K | $4.56 B |
| 10/19/2026 | $37.83 | $37.31 (-1.37%) | $38.00 | $37.14 | 867.12 K | $4.59 B |
| 10/16/2026 | $37.90 | $37.74 (-0.42%) | $37.90 | $36.96 | 1.65 M | $4.64 B |
| 10/15/2026 | $36.99 | $37.63 (1.73%) | $37.69 | $36.81 | 1.47 M | $4.63 B |
| 10/14/2026 | $36.16 | $36.72 (1.55%) | $36.73 | $35.79 | 980.23 K | $4.52 B |
| 10/13/2026 | $37.13 | $36.65 (-1.29%) | $37.20 | $36.46 | 1.21 M | $4.51 B |
| 10/12/2026 | $37.25 | $36.98 (-0.72%) | $37.41 | $36.87 | 785.20 K | $4.55 B |
| 10/09/2026 | $37.14 | $37.36 (0.59%) | $37.60 | $37.02 | 751.34 K | $4.60 B |
| 10/08/2026 | $37.68 | $37.13 (-1.46%) | $37.75 | $36.79 | 1.15 M | $4.57 B |
| 10/07/2026 | $37.54 | $37.64 (0.27%) | $37.77 | $37.00 | 1.07 M | $4.63 B |
| 10/06/2026 | $36.72 | $37.72 (2.72%) | $37.97 | $36.60 | 1.18 M | $4.64 B |
| 10/05/2026 | $36.54 | $36.36 (-0.49%) | $36.83 | $35.84 | 1.08 M | $4.47 B |
| 10/02/2026 | $36.36 | $36.65 (0.8%) | $37.03 | $36.19 | 1.15 M | $4.51 B |
| 10/01/2026 | $35.37 | $35.92 (1.55%) | $36.05 | $35.33 | 1.25 M | $4.42 B |
| 09/30/2026 | $35.92 | $35.61 (-0.86%) | $36.01 | $35.44 | 1.18 M | $4.38 B |
| 09/29/2026 | $34.80 | $35.69 (2.56%) | $35.69 | $34.57 | 1.05 M | $4.39 B |
| 09/28/2026 | $34.90 | $34.99 (0.26%) | $35.25 | $34.60 | 1.08 M | $4.30 B |
| 09/25/2026 | $34.68 | $34.96 (0.81%) | $35.10 | $34.50 | 845.80 K | $4.30 B |
| 09/24/2026 | $35.45 | $34.53 (-2.6%) | $35.70 | $34.40 | 1.28 M | $4.25 B |
| 09/23/2026 | $35.75 | $35.48 (-0.76%) | $35.84 | $35.35 | 852.37 K | $4.36 B |
| 09/22/2026 | $36.18 | $36.01 (-0.47%) | $36.58 | $35.88 | 1.27 M | $4.43 B |
| 09/21/2026 | $36.37 | $36.15 (-0.6%) | $36.46 | $36.07 | 881.50 K | $4.45 B |
| 09/18/2026 | $36.08 | $36.39 (0.86%) | $36.43 | $35.54 | 1.55 M | $4.48 B |
| 09/17/2026 | $35.97 | $36.15 (0.5%) | $36.49 | $35.66 | 972.82 K | $4.45 B |
| 09/16/2026 | $35.58 | $35.70 (0.34%) | $36.17 | $35.35 | 1.20 M | $4.39 B |
| 09/15/2026 | $35.90 | $35.20 (-1.95%) | $36.17 | $35.19 | 1.55 M | $4.33 B |
| 09/14/2026 | $36.95 | $35.82 (-3.06%) | $36.97 | $35.10 | 1.86 M | $4.41 B |
| 09/11/2026 | $37.14 | $37.01 (-0.35%) | $37.33 | $36.74 | 996.44 K | $4.55 B |
| 09/10/2026 | $36.71 | $36.64 (-0.19%) | $37.08 | $36.52 | 1.46 M | $4.51 B |
| 09/09/2026 | $37.69 | $37.12 (-1.51%) | $37.80 | $36.67 | 935.55 K | $4.57 B |
| 09/08/2026 | $37.39 | $37.50 (0.29%) | $37.95 | $37.17 | 1.30 M | $4.61 B |
| 09/04/2026 | $36.78 | $37.35 (1.55%) | $37.45 | $36.77 | 956.84 K | $4.59 B |
| 09/03/2026 | $36.86 | $37.24 (1.03%) | $37.26 | $36.20 | 1.48 M | $4.58 B |
| 09/02/2026 | $37.58 | $36.61 (-2.58%) | $37.67 | $36.58 | 1.44 M | $4.50 B |
| 09/01/2026 | $38.14 | $37.39 (-1.97%) | $38.16 | $36.65 | 1.64 M | $4.60 B |
| 08/31/2026 | $38.44 | $38.22 (-0.57%) | $38.52 | $37.81 | 750.23 K | $4.70 B |
| 08/28/2026 | $39.64 | $38.63 (-2.55%) | $39.75 | $38.62 | 2.15 M | $4.75 B |
| 08/27/2026 | $39.47 | $39.38 (-0.23%) | $39.65 | $39.15 | 957.71 K | $4.84 B |
| 08/26/2026 | $39.59 | $39.58 (-0.03%) | $39.78 | $39.35 | 1.17 M | $4.87 B |
| 08/25/2026 | $39.28 | $39.63 (0.89%) | $40.01 | $39.14 | 814.00 K | $4.87 B |
| 08/24/2026 | $39.50 | $39.22 (-0.71%) | $39.50 | $38.96 | 637.09 K | $4.82 B |
| 08/21/2026 | $39.96 | $39.55 (-1.03%) | $40.31 | $39.36 | 644.40 K | $4.86 B |
| 08/20/2026 | $40.07 | $39.60 (-1.17%) | $40.39 | $39.42 | 566.91 K | $4.87 B |
| 08/19/2026 | $39.33 | $40.07 (1.88%) | $40.12 | $39.30 | 588.42 K | $4.93 B |
| 08/18/2026 | $39.91 | $39.00 (-2.28%) | $39.91 | $38.98 | 756.60 K | $4.80 B |
| 08/17/2026 | $40.28 | $39.50 (-1.94%) | $40.38 | $39.43 | 642.54 K | $4.86 B |
| 08/14/2026 | $40.54 | $40.44 (-0.25%) | $40.85 | $40.16 | 584.90 K | $4.97 B |
| 08/13/2026 | $40.26 | $40.71 (1.12%) | $40.82 | $40.08 | 734.54 K | $5.01 B |
| 08/12/2026 | $40.22 | $40.12 (-0.25%) | $40.81 | $40.00 | 1.10 M | $4.93 B |
| 08/11/2026 | $38.54 | $39.98 (3.74%) | $40.37 | $38.47 | 1.20 M | $4.92 B |
| 08/10/2026 | $39.35 | $38.28 (-2.72%) | $39.36 | $38.19 | 1.80 M | $4.71 B |
| 08/07/2026 | $39.79 | $39.46 (-0.83%) | $40.26 | $39.04 | 1.05 M | $4.85 B |
| 08/06/2026 | $40.28 | $39.63 (-1.61%) | $40.42 | $39.42 | 1.47 M | $4.87 B |
| 08/05/2026 | $40.50 | $40.14 (-0.89%) | $40.50 | $39.52 | 1.60 M | $4.94 B |
| 08/04/2026 | $40.27 | $40.38 (0.27%) | $40.67 | $39.65 | 1.32 M | $4.97 B |
| 08/03/2026 | $42.06 | $40.41 (-3.92%) | $42.39 | $40.38 | 817.10 K | $4.97 B |
| 07/31/2026 | $42.00 | $42.30 (0.71%) | $45.23 | $41.90 | 1.58 M | $5.20 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.
