5 DAY PERFORMANCE
+4.36%
1 MONTH PERFORMANCE
+0.99%
3 MONTH PERFORMANCE
+17.49%
6 MONTH PERFORMANCE
+15.21%
YEAR-TO-DATE PERFORMANCE
+17.20%
1 YEAR PERFORMANCE
+9.56%
Brookfield Infrastructure Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/28/2025 | $44.55 | $45.03 (1.08%) | $45.77 | $44.31 | 646.91 K | $5.36 B |
| 10/27/2025 | $44.34 | $44.25 (-0.2%) | $44.58 | $43.71 | 499.44 K | $5.27 B |
| 10/24/2025 | $45.05 | $44.43 (-1.38%) | $45.19 | $44.23 | 464.40 K | $5.29 B |
| 10/23/2025 | $43.70 | $44.66 (2.2%) | $44.69 | $43.50 | 491.60 K | $5.32 B |
| 10/22/2025 | $45.70 | $43.80 (-4.16%) | $45.91 | $43.76 | 863.20 K | $5.21 B |
| 10/21/2025 | $46.08 | $45.92 (-0.35%) | $46.12 | $45.42 | 482.24 K | $5.47 B |
| 10/20/2025 | $45.42 | $46.15 (1.61%) | $46.19 | $45.31 | 467.04 K | $5.49 B |
| 10/17/2025 | $45.83 | $45.19 (-1.4%) | $46.04 | $45.11 | 828.00 K | $5.38 B |
| 10/16/2025 | $46.99 | $45.91 (-2.3%) | $47.71 | $45.86 | 676.80 K | $5.47 B |
| 10/15/2025 | $46.06 | $47.03 (2.11%) | $47.16 | $45.99 | 625.40 K | $5.60 B |
| 10/14/2025 | $45.45 | $45.84 (0.86%) | $46.11 | $44.86 | 572.00 K | $5.46 B |
| 10/13/2025 | $45.39 | $45.57 (0.4%) | $46.15 | $45.09 | 619.00 K | $5.43 B |
| 10/10/2025 | $43.87 | $45.28 (3.21%) | $45.42 | $43.85 | 878.40 K | $5.39 B |
| 10/09/2025 | $44.61 | $43.92 (-1.55%) | $44.69 | $43.65 | 428.20 K | $5.23 B |
| 10/08/2025 | $44.38 | $44.58 (0.45%) | $44.68 | $43.71 | 837.71 K | $5.31 B |
| 10/07/2025 | $44.37 | $44.44 (0.16%) | $45.12 | $44.07 | 893.20 K | $5.29 B |
| 10/06/2025 | $43.17 | $44.10 (2.15%) | $44.19 | $42.96 | 685.23 K | $5.25 B |
| 10/03/2025 | $42.24 | $43.13 (2.11%) | $43.14 | $42.00 | 410.50 K | $5.13 B |
| 10/02/2025 | $41.55 | $42.37 (1.97%) | $42.39 | $41.11 | 667.90 K | $5.04 B |
| 10/01/2025 | $40.90 | $41.60 (1.71%) | $41.78 | $40.90 | 400.70 K | $4.95 B |
| 09/30/2025 | $41.50 | $41.12 (-0.92%) | $41.68 | $40.84 | 480.77 K | $4.90 B |
| 09/29/2025 | $41.00 | $41.39 (0.95%) | $41.49 | $40.87 | 585.17 K | $4.93 B |
| 09/26/2025 | $40.01 | $40.97 (2.4%) | $41.18 | $39.92 | 630.40 K | $4.88 B |
| 09/25/2025 | $40.43 | $39.92 (-1.26%) | $40.46 | $39.15 | 808.65 K | $4.75 B |
| 09/24/2025 | $40.69 | $40.75 (0.15%) | $40.98 | $40.42 | 770.24 K | $4.85 B |
| 09/23/2025 | $39.91 | $40.82 (2.28%) | $40.95 | $39.91 | 428.60 K | $4.86 B |
| 09/22/2025 | $40.71 | $39.99 (-1.77%) | $41.15 | $39.94 | 987.62 K | $4.76 B |
| 09/19/2025 | $41.32 | $40.78 (-1.31%) | $41.32 | $40.75 | 766.84 K | $4.85 B |
| 09/18/2025 | $40.36 | $41.07 (1.76%) | $41.14 | $40.36 | 456.20 K | $4.89 B |
| 09/17/2025 | $40.80 | $40.43 (-0.91%) | $41.19 | $40.25 | 575.02 K | $4.81 B |
| 09/16/2025 | $40.42 | $40.66 (0.59%) | $40.74 | $40.07 | 429.47 K | $4.84 B |
| 09/15/2025 | $40.16 | $40.49 (0.82%) | $40.58 | $39.81 | 414.85 K | $4.82 B |
| 09/12/2025 | $40.31 | $40.02 (-0.72%) | $40.47 | $39.84 | 384.28 K | $4.76 B |
| 09/11/2025 | $40.10 | $40.61 (1.27%) | $40.66 | $40.06 | 469.87 K | $4.83 B |
| 09/10/2025 | $40.11 | $40.13 (0.05%) | $40.59 | $39.97 | 623.30 K | $4.78 B |
| 09/09/2025 | $40.46 | $40.11 (-0.87%) | $40.83 | $40.06 | 429.40 K | $4.78 B |
| 09/08/2025 | $39.92 | $40.61 (1.73%) | $40.62 | $39.75 | 438.30 K | $4.83 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.
