5 DAY PERFORMANCE
+3.16%
1 MONTH PERFORMANCE
-4.13%
3 MONTH PERFORMANCE
-9.07%
6 MONTH PERFORMANCE
-16.25%
YEAR-TO-DATE PERFORMANCE
-13.55%
1 YEAR PERFORMANCE
+15.07%
Brookfield Infrastructure Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/11/2025 | $33.65 | $34.61 (2.85%) | $34.94 | $33.34 | 766,979 | $4.95 B |
| 04/10/2025 | $34.92 | $33.87 (-3.01%) | $35.18 | $32.62 | 1.01 M | $4.85 B |
| 04/09/2025 | $32.50 | $35.54 (9.35%) | $35.75 | $32.20 | 1.16 M | $5.09 B |
| 04/08/2025 | $34.51 | $32.73 (-5.16%) | $35.06 | $32.30 | 1.17 M | $4.69 B |
| 04/07/2025 | $33.53 | $33.53 (0%) | $35.21 | $32.08 | 1.47 M | $4.80 B |
| 04/04/2025 | $35.79 | $34.54 (-3.49%) | $35.88 | $34.27 | 1.03 M | $4.94 B |
| 04/03/2025 | $36.34 | $36.75 (1.13%) | $37.17 | $36.14 | 788,900 | $5.26 B |
| 04/02/2025 | $36.98 | $37.45 (1.27%) | $37.51 | $36.72 | 426,233 | $5.36 B |
| 04/01/2025 | $35.77 | $37.17 (3.91%) | $37.32 | $35.66 | 562,360 | $5.32 B |
| 03/31/2025 | $35.69 | $36.19 (1.4%) | $36.30 | $35.57 | 618,726 | $5.18 B |
| 03/28/2025 | $36.84 | $36.09 (-2.04%) | $37.00 | $36.07 | 618,704 | $5.17 B |
| 03/27/2025 | $36.30 | $36.79 (1.35%) | $36.95 | $35.95 | 657,323 | $5.27 B |
| 03/26/2025 | $36.61 | $36.19 (-1.15%) | $36.95 | $36.11 | 559,078 | $5.18 B |
| 03/25/2025 | $36.38 | $36.43 (0.14%) | $36.64 | $35.69 | 648,240 | $5.21 B |
| 03/24/2025 | $35.70 | $36.27 (1.6%) | $36.58 | $35.70 | 677,530 | $5.19 B |
| 03/21/2025 | $35.32 | $35.36 (0.11%) | $35.53 | $34.92 | 964,000 | $5.06 B |
| 03/20/2025 | $35.74 | $35.61 (-0.36%) | $36.25 | $35.54 | 765,039 | $5.10 B |
| 03/19/2025 | $35.46 | $36.05 (1.66%) | $36.18 | $35.21 | 778,903 | $5.16 B |
| 03/18/2025 | $35.27 | $35.52 (0.71%) | $35.57 | $34.80 | 650,900 | $5.08 B |
| 03/17/2025 | $34.50 | $35.27 (2.23%) | $35.46 | $34.50 | 705,046 | $5.05 B |
| 03/14/2025 | $34.52 | $34.74 (0.64%) | $34.85 | $34.25 | 846,400 | $4.97 B |
| 03/13/2025 | $36.55 | $34.22 (-6.37%) | $36.56 | $34.22 | 781,661 | $4.90 B |
| 03/12/2025 | $36.51 | $36.08 (-1.18%) | $36.56 | $35.83 | 780,700 | $5.16 B |
| 03/11/2025 | $36.35 | $35.92 (-1.18%) | $36.62 | $35.63 | 1.07 M | $5.14 B |
| 03/10/2025 | $36.85 | $36.08 (-2.09%) | $37.08 | $35.74 | 1.29 M | $5.16 B |
| 03/07/2025 | $37.33 | $37.30 (-0.08%) | $37.69 | $36.32 | 975,818 | $5.34 B |
| 03/06/2025 | $38.44 | $37.43 (-2.63%) | $38.72 | $37.30 | 1.10 M | $5.36 B |
| 03/05/2025 | $39.76 | $39.13 (-1.58%) | $39.76 | $38.43 | 819,248 | $5.60 B |
| 03/04/2025 | $38.84 | $38.59 (-0.64%) | $39.14 | $37.59 | 874,533 | $5.52 B |
| 03/03/2025 | $39.95 | $39.22 (-1.83%) | $40.43 | $38.99 | 518,100 | $5.61 B |
| 02/28/2025 | $40.16 | $40.04 (-0.3%) | $40.52 | $39.63 | 837,900 | $5.73 B |
| 02/27/2025 | $40.50 | $40.18 (-0.79%) | $40.70 | $39.78 | 441,444 | $5.75 B |
| 02/26/2025 | $40.82 | $40.44 (-0.93%) | $41.26 | $39.73 | 830,000 | $5.79 B |
| 02/25/2025 | $42.48 | $41.02 (-3.44%) | $42.72 | $40.93 | 687,300 | $5.87 B |
| 02/24/2025 | $42.45 | $42.12 (-0.78%) | $42.45 | $41.47 | 782,400 | $6.03 B |
| 02/21/2025 | $42.99 | $42.29 (-1.63%) | $42.99 | $42.11 | 515,912 | $6.05 B |
| 02/20/2025 | $42.55 | $42.65 (0.24%) | $42.80 | $41.62 | 574,900 | $6.10 B |
| 02/19/2025 | $42.11 | $42.59 (1.14%) | $42.94 | $41.87 | 787,609 | $6.10 B |
| 02/18/2025 | $41.43 | $42.71 (3.09%) | $42.71 | $41.01 | 722,349 | $6.11 B |
| 02/14/2025 | $42.32 | $41.33 (-2.34%) | $42.50 | $41.10 | 592,400 | $5.92 B |
| 02/13/2025 | $41.38 | $42.01 (1.52%) | $42.09 | $41.20 | 436,726 | $6.01 B |
| 02/12/2025 | $39.75 | $40.99 (3.12%) | $41.14 | $39.75 | 452,200 | $5.87 B |
| 02/11/2025 | $40.71 | $40.69 (-0.05%) | $41.03 | $40.33 | 451,400 | $5.82 B |
| 02/10/2025 | $41.64 | $41.12 (-1.25%) | $42.06 | $40.78 | 493,600 | $5.89 B |
| 02/07/2025 | $41.62 | $41.45 (-0.41%) | $42.05 | $41.24 | 481,402 | $5.93 B |
| 02/06/2025 | $42.06 | $41.57 (-1.17%) | $42.19 | $41.27 | 455,328 | $5.95 B |
| 02/05/2025 | $42.15 | $41.94 (-0.5%) | $42.45 | $41.80 | 376,900 | $6.00 B |
| 02/04/2025 | $41.45 | $41.78 (0.8%) | $42.10 | $41.00 | 378,647 | $5.98 B |
| 02/03/2025 | $40.13 | $41.12 (2.47%) | $41.35 | $39.77 | 567,322 | $5.89 B |
| 01/31/2025 | $41.83 | $41.72 (-0.26%) | $42.93 | $41.33 | 520,041 | $5.97 B |
| 01/30/2025 | $40.50 | $42.02 (3.75%) | $42.28 | $40.40 | 504,600 | $6.01 B |
| 01/29/2025 | $40.87 | $40.25 (-1.52%) | $41.29 | $39.93 | 537,700 | $5.76 B |
| 01/28/2025 | $41.50 | $40.86 (-1.54%) | $41.73 | $40.30 | 511,529 | $5.85 B |
| 01/27/2025 | $42.77 | $41.66 (-2.6%) | $42.99 | $40.80 | 621,600 | $5.96 B |
| 01/24/2025 | $42.04 | $42.80 (1.81%) | $43.26 | $42.04 | 549,300 | $6.13 B |
| 01/23/2025 | $41.34 | $42.27 (2.25%) | $42.38 | $41.23 | 540,500 | $6.05 B |
| 01/22/2025 | $41.29 | $41.34 (0.12%) | $41.45 | $40.49 | 571,627 | $5.92 B |
| 01/21/2025 | $40.20 | $41.09 (2.21%) | $41.44 | $40.07 | 457,883 | $5.88 B |
| 01/17/2025 | $40.22 | $39.66 (-1.39%) | $40.50 | $39.55 | 402,400 | $5.68 B |
| 01/16/2025 | $39.69 | $39.99 (0.76%) | $40.29 | $39.36 | 380,400 | $5.72 B |
| 01/15/2025 | $39.99 | $39.47 (-1.3%) | $40.26 | $39.21 | 390,059 | $5.65 B |
| 01/14/2025 | $38.38 | $39.46 (2.81%) | $39.50 | $38.38 | 362,700 | $5.65 B |
| 01/13/2025 | $37.92 | $38.52 (1.58%) | $38.55 | $37.43 | 343,800 | $5.51 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.
