5 DAY PERFORMANCE
+5.69%
1 MONTH PERFORMANCE
+4.58%
3 MONTH PERFORMANCE
+9.38%
6 MONTH PERFORMANCE
+15.94%
YEAR-TO-DATE PERFORMANCE
+6.04%
1 YEAR PERFORMANCE
+19.60%
Brookfield Infrastructure Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $46.79 | $48.16 (2.93%) | $48.34 | $46.18 | 621.34 K | |
| 01/28/2026 | $46.33 | $46.44 (0.24%) | $46.53 | $45.83 | 646.90 K | $5.53 B |
| 01/27/2026 | $45.34 | $46.09 (1.65%) | $46.25 | $45.26 | 621.10 K | $5.49 B |
| 01/26/2026 | $45.75 | $45.22 (-1.16%) | $45.89 | $44.70 | 872.63 K | $5.38 B |
| 01/23/2026 | $45.20 | $45.55 (0.77%) | $45.56 | $44.89 | 466.06 K | $5.42 B |
| 01/22/2026 | $45.20 | $45.19 (-0.02%) | $46.13 | $45.17 | 726.70 K | $5.38 B |
| 01/21/2026 | $44.73 | $45.32 (1.32%) | $45.47 | $44.43 | 792.51 K | $5.40 B |
| 01/20/2026 | $45.00 | $44.49 (-1.13%) | $45.57 | $44.25 | 841.40 K | $5.30 B |
| 01/16/2026 | $44.62 | $45.59 (2.17%) | $45.99 | $44.08 | 954.91 K | $5.43 B |
| 01/15/2026 | $44.51 | $44.64 (0.29%) | $45.10 | $44.49 | 441.47 K | $5.32 B |
| 01/14/2026 | $44.29 | $44.42 (0.29%) | $44.69 | $44.09 | 821.90 K | $5.29 B |
| 01/13/2026 | $44.07 | $44.35 (0.64%) | $44.65 | $43.99 | 457.40 K | $5.28 B |
| 01/12/2026 | $43.14 | $44.08 (2.18%) | $44.21 | $43.14 | 537.70 K | $5.25 B |
| 01/09/2026 | $44.14 | $43.26 (-1.99%) | $44.53 | $43.18 | 476.98 K | $5.15 B |
| 01/08/2026 | $44.05 | $44.25 (0.45%) | $44.50 | $43.65 | 476.95 K | $5.27 B |
| 01/07/2026 | $44.73 | $44.07 (-1.48%) | $44.84 | $43.68 | 498.38 K | $5.25 B |
| 01/06/2026 | $44.64 | $44.47 (-0.38%) | $45.01 | $43.68 | 1.00 M | $5.29 B |
| 01/05/2026 | $45.10 | $44.87 (-0.51%) | $45.28 | $44.43 | 809.00 K | $5.34 B |
| 01/02/2026 | $45.64 | $45.28 (-0.79%) | $45.82 | $45.05 | 450.84 K | $5.39 B |
| 12/31/2025 | $45.68 | $45.40 (-0.61%) | $45.70 | $45.18 | 347.81 K | $5.41 B |
| 12/30/2025 | $46.00 | $45.54 (-1%) | $46.21 | $45.49 | 333.24 K | $5.42 B |
| 12/29/2025 | $46.26 | $46.03 (-0.5%) | $46.61 | $45.97 | 453.22 K | $5.48 B |
| 12/26/2025 | $46.37 | $46.33 (-0.09%) | $46.48 | $46.05 | 235.90 K | $5.52 B |
| 12/24/2025 | $46.51 | $46.50 (-0.02%) | $46.68 | $46.29 | 219.33 K | $5.54 B |
| 12/23/2025 | $46.16 | $46.45 (0.63%) | $46.68 | $46.16 | 377.41 K | $5.53 B |
| 12/22/2025 | $46.14 | $46.28 (0.3%) | $46.66 | $45.69 | 491.80 K | $5.51 B |
| 12/19/2025 | $45.38 | $46.06 (1.5%) | $46.45 | $45.09 | 775.74 K | $5.48 B |
| 12/18/2025 | $45.10 | $45.46 (0.8%) | $46.29 | $44.91 | 567.92 K | $5.41 B |
| 12/17/2025 | $45.08 | $44.71 (-0.82%) | $45.22 | $43.67 | 716.51 K | $5.32 B |
| 12/16/2025 | $45.37 | $45.01 (-0.79%) | $45.48 | $44.69 | 603.00 K | $5.36 B |
| 12/15/2025 | $46.58 | $45.28 (-2.79%) | $46.78 | $45.12 | 625.40 K | $5.39 B |
| 12/12/2025 | $46.73 | $46.33 (-0.86%) | $47.11 | $46.05 | 488.64 K | $5.52 B |
| 12/11/2025 | $47.04 | $46.77 (-0.57%) | $47.59 | $46.53 | 598.93 K | $5.57 B |
| 12/10/2025 | $46.00 | $46.79 (1.72%) | $47.09 | $45.89 | 532.40 K | $5.57 B |
| 12/09/2025 | $46.67 | $46.09 (-1.24%) | $47.07 | $46.02 | 386.13 K | $5.49 B |
| 12/08/2025 | $47.11 | $46.63 (-1.02%) | $47.11 | $46.29 | 530.30 K | $5.55 B |
| 12/05/2025 | $47.07 | $46.86 (-0.45%) | $47.64 | $46.77 | 522.14 K | $5.58 B |
| 12/04/2025 | $46.65 | $47.01 (0.77%) | $47.39 | $46.54 | 683.01 K | $5.60 B |
| 12/03/2025 | $46.82 | $46.88 (0.13%) | $47.41 | $46.37 | 883.10 K | $5.58 B |
| 12/02/2025 | $45.54 | $46.25 (1.56%) | $46.48 | $45.00 | 869.80 K | $5.51 B |
| 12/01/2025 | $45.20 | $44.93 (-0.6%) | $45.53 | $44.81 | 440.70 K | $5.35 B |
| 11/28/2025 | $45.32 | $45.65 (0.73%) | $45.88 | $45.22 | 418.60 K | $5.43 B |
| 11/26/2025 | $44.59 | $45.65 (2.38%) | $45.75 | $44.59 | 427.10 K | $5.43 B |
| 11/25/2025 | $44.04 | $44.79 (1.7%) | $44.92 | $43.81 | 493.73 K | $5.33 B |
| 11/24/2025 | $44.46 | $43.83 (-1.42%) | $44.46 | $43.25 | 625.05 K | $5.22 B |
| 11/21/2025 | $44.50 | $44.29 (-0.47%) | $44.65 | $43.92 | 979.90 K | $5.27 B |
| 11/20/2025 | $44.39 | $44.35 (-0.09%) | $44.87 | $43.76 | 531.30 K | $5.28 B |
| 11/19/2025 | $45.08 | $43.96 (-2.48%) | $45.12 | $43.61 | 556.51 K | $5.23 B |
| 11/18/2025 | $45.18 | $45.08 (-0.22%) | $45.35 | $44.78 | 412.00 K | $5.37 B |
| 11/17/2025 | $45.16 | $45.08 (-0.18%) | $45.67 | $44.81 | 444.80 K | $5.37 B |
| 11/14/2025 | $45.46 | $45.20 (-0.57%) | $45.47 | $44.53 | 591.43 K | $5.38 B |
| 11/13/2025 | $45.44 | $45.84 (0.88%) | $45.91 | $44.88 | 651.80 K | $5.46 B |
| 11/12/2025 | $45.41 | $45.54 (0.29%) | $45.61 | $45.12 | 399.60 K | $5.42 B |
| 11/11/2025 | $44.55 | $45.39 (1.89%) | $45.42 | $44.31 | 510.90 K | $5.40 B |
| 11/10/2025 | $45.76 | $44.65 (-2.43%) | $45.89 | $44.65 | 508.10 K | $5.32 B |
| 11/07/2025 | $46.54 | $45.33 (-2.6%) | $46.88 | $44.54 | 805.44 K | $5.40 B |
| 11/06/2025 | $46.38 | $46.43 (0.11%) | $46.77 | $45.87 | 650.01 K | $5.53 B |
| 11/05/2025 | $45.93 | $46.45 (1.13%) | $46.65 | $45.72 | 534.30 K | $5.53 B |
| 11/04/2025 | $45.40 | $45.86 (1.01%) | $45.96 | $45.34 | 713.30 K | $5.46 B |
| 11/03/2025 | $45.12 | $45.80 (1.51%) | $46.15 | $44.84 | 1.03 M | $5.45 B |
| 10/31/2025 | $43.14 | $45.31 (5.03%) | $45.54 | $43.04 | 1.06 M | $5.39 B |
| 10/30/2025 | $43.56 | $43.45 (-0.25%) | $43.89 | $43.16 | 366.33 K | $5.17 B |
| 10/29/2025 | $44.99 | $44.01 (-2.18%) | $45.04 | $43.79 | 541.44 K | $5.24 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.
