-
5 DAY PERFORMANCE
-5.04% -
1 MONTH PERFORMANCE
-8.78% -
3 MONTH PERFORMANCE
-5.25% -
6 MONTH PERFORMANCE
+17.35% -
YEAR-TO-DATE PERFORMANCE
+11.56% -
1 YEAR PERFORMANCE
+12.75%
Brookfield Infrastructure Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/17/2024 | $39.57 | $39.36 (-0.53%) | $39.88 | $39.02 | 526,202 | $5.63 B |
| 12/16/2024 | $40.71 | $39.86 (-2.09%) | $40.71 | $39.84 | 345,826 | $5.70 B |
| 12/13/2024 | $41.35 | $40.63 (-1.74%) | $41.63 | $40.54 | 416,335 | $5.82 B |
| 12/12/2024 | $42.00 | $41.45 (-1.31%) | $42.10 | $41.31 | 358,800 | $5.93 B |
| 12/11/2024 | $42.57 | $42.14 (-1.01%) | $42.91 | $42.04 | 389,600 | $6.03 B |
| 12/10/2024 | $42.43 | $42.52 (0.21%) | $42.86 | $41.74 | 331,410 | $6.09 B |
| 12/09/2024 | $43.01 | $42.56 (-1.05%) | $43.36 | $42.48 | 347,012 | $6.09 B |
| 12/06/2024 | $43.53 | $42.80 (-1.68%) | $43.81 | $42.61 | 362,800 | $6.13 B |
| 12/05/2024 | $43.53 | $43.56 (0.07%) | $43.97 | $43.35 | 263,250 | $6.23 B |
| 12/04/2024 | $44.20 | $43.65 (-1.24%) | $44.44 | $43.38 | 397,838 | $6.25 B |
| 12/03/2024 | $44.71 | $44.07 (-1.43%) | $45.02 | $43.86 | 306,507 | $6.31 B |
| 12/02/2024 | $44.70 | $44.55 (-0.34%) | $45.07 | $44.01 | 362,500 | $6.38 B |
| 11/29/2024 | $44.70 | $44.89 (0.43%) | $44.92 | $44.42 | 271,000 | $6.42 B |
| 11/27/2024 | $44.54 | $44.92 (0.85%) | $45.29 | $44.54 | 367,727 | $6.43 B |
| 11/26/2024 | $44.50 | $44.35 (-0.34%) | $44.54 | $44.03 | 320,211 | $6.35 B |
| 11/25/2024 | $44.36 | $44.83 (1.06%) | $45.04 | $44.21 | 494,500 | $6.42 B |
| 11/22/2024 | $44.24 | $44.14 (-0.23%) | $44.38 | $43.66 | 399,504 | $6.32 B |
| 11/21/2024 | $43.82 | $44.21 (0.89%) | $44.29 | $43.38 | 505,500 | $6.33 B |
| 11/20/2024 | $42.61 | $43.42 (1.9%) | $43.43 | $42.32 | 432,314 | $6.21 B |
| 11/19/2024 | $43.12 | $42.86 (-0.6%) | $43.12 | $41.52 | 551,149 | $6.13 B |
| 11/18/2024 | $43.26 | $43.40 (0.32%) | $44.54 | $43.22 | 587,844 | $6.21 B |
| 11/15/2024 | $42.92 | $43.15 (0.54%) | $43.18 | $42.45 | 473,600 | $6.18 B |
| 11/14/2024 | $42.85 | $42.48 (-0.86%) | $43.17 | $42.31 | 405,118 | $6.08 B |
| 11/13/2024 | $43.54 | $42.54 (-2.3%) | $43.54 | $42.51 | 497,800 | $6.09 B |
| 11/12/2024 | $43.57 | $43.54 (-0.07%) | $43.71 | $42.85 | 525,815 | $6.23 B |
| 11/11/2024 | $42.97 | $43.59 (1.44%) | $43.87 | $42.97 | 448,600 | $6.24 B |
| 11/08/2024 | $42.60 | $42.80 (0.47%) | $43.06 | $42.33 | 336,600 | $6.13 B |
| 11/07/2024 | $42.97 | $42.60 (-0.86%) | $44.26 | $42.50 | 446,416 | $6.10 B |
| 11/06/2024 | $42.54 | $42.97 (1.01%) | $43.25 | $41.81 | 787,500 | $6.15 B |
| 11/05/2024 | $40.58 | $41.35 (1.9%) | $41.47 | $40.58 | 388,300 | $5.92 B |
| 11/04/2024 | $40.87 | $40.85 (-0.05%) | $41.53 | $40.60 | 304,843 | $5.85 B |
| 11/01/2024 | $41.28 | $41.07 (-0.51%) | $41.44 | $40.80 | 459,030 | $5.88 B |
| 10/31/2024 | $42.53 | $41.08 (-3.41%) | $42.79 | $41.06 | 628,900 | $5.88 B |
| 10/30/2024 | $43.15 | $42.74 (-0.95%) | $43.63 | $42.71 | 331,426 | $6.12 B |
| 10/29/2024 | $43.69 | $43.43 (-0.6%) | $43.69 | $43.05 | 360,000 | $6.22 B |
| 10/28/2024 | $43.69 | $43.86 (0.39%) | $44.14 | $43.53 | 298,200 | $6.28 B |
| 10/25/2024 | $43.82 | $43.23 (-1.35%) | $43.97 | $43.10 | 231,642 | $6.19 B |
| 10/24/2024 | $43.50 | $43.57 (0.16%) | $43.69 | $43.08 | 183,701 | $6.24 B |
| 10/23/2024 | $43.65 | $43.53 (-0.27%) | $43.89 | $43.13 | 304,600 | $6.23 B |
| 10/22/2024 | $43.14 | $43.87 (1.69%) | $43.89 | $42.87 | 311,703 | $6.28 B |
| 10/21/2024 | $43.64 | $43.24 (-0.92%) | $43.73 | $43.17 | 278,529 | $6.19 B |
| 10/18/2024 | $44.00 | $43.63 (-0.84%) | $44.03 | $43.28 | 392,515 | $6.24 B |
| 10/17/2024 | $43.08 | $43.73 (1.51%) | $43.76 | $42.85 | 312,000 | $6.26 B |
| 10/16/2024 | $42.34 | $43.00 (1.56%) | $43.19 | $42.08 | 399,000 | $6.15 B |
| 10/15/2024 | $41.83 | $41.89 (0.14%) | $42.27 | $41.71 | 315,803 | $5.99 B |
| 10/14/2024 | $41.46 | $42.14 (1.64%) | $42.36 | $41.28 | 293,022 | $6.03 B |
| 10/11/2024 | $40.93 | $41.30 (0.9%) | $41.45 | $40.88 | 201,606 | $5.91 B |
| 10/10/2024 | $41.13 | $41.07 (-0.15%) | $41.39 | $40.76 | 328,508 | $5.88 B |
| 10/09/2024 | $41.19 | $41.59 (0.97%) | $41.98 | $41.19 | 190,300 | $5.95 B |
| 10/08/2024 | $41.54 | $41.45 (-0.22%) | $41.76 | $41.10 | 263,976 | $5.93 B |
| 10/07/2024 | $41.87 | $41.63 (-0.57%) | $41.93 | $40.91 | 382,600 | $5.96 B |
| 10/04/2024 | $41.71 | $42.00 (0.7%) | $42.07 | $41.54 | 349,500 | $6.01 B |
| 10/03/2024 | $41.70 | $41.49 (-0.5%) | $41.77 | $41.17 | 440,744 | $5.94 B |
| 10/02/2024 | $42.51 | $41.91 (-1.41%) | $42.92 | $41.75 | 684,569 | $6.00 B |
| 10/01/2024 | $43.47 | $42.73 (-1.7%) | $43.47 | $42.25 | 388,487 | $6.12 B |
| 09/30/2024 | $43.32 | $43.43 (0.25%) | $43.50 | $42.92 | 380,045 | $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 |