5 DAY PERFORMANCE
+0.46%
1 MONTH PERFORMANCE
+5.09%
3 MONTH PERFORMANCE
-9.12%
6 MONTH PERFORMANCE
+4.10%
YEAR-TO-DATE PERFORMANCE
-0.90%
1 YEAR PERFORMANCE
+14.27%
Brookfield Infrastructure Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $40.22 | $39.66 (-1.39%) | $40.50 | $39.55 | 402,110 | $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 |
| 01/10/2025 | $39.34 | $38.04 (-3.3%) | $39.45 | $37.66 | 532,711 | $5.44 B |
| 01/08/2025 | $40.35 | $40.42 (0.17%) | $41.55 | $40.21 | 756,000 | $5.78 B |
| 01/07/2025 | $39.47 | $40.75 (3.24%) | $40.88 | $39.08 | 726,572 | $5.83 B |
| 01/06/2025 | $39.29 | $39.58 (0.74%) | $39.93 | $38.82 | 457,300 | $5.66 B |
| 01/03/2025 | $39.91 | $39.35 (-1.4%) | $40.04 | $38.73 | 463,000 | $5.63 B |
| 01/02/2025 | $40.25 | $39.79 (-1.14%) | $40.58 | $39.38 | 460,749 | $5.69 B |
| 12/31/2024 | $39.93 | $40.01 (0.2%) | $40.54 | $39.60 | 457,300 | $5.73 B |
| 12/30/2024 | $38.41 | $39.82 (3.67%) | $40.26 | $38.02 | 485,738 | $5.70 B |
| 12/27/2024 | $38.60 | $38.20 (-1.04%) | $39.04 | $38.05 | 634,600 | $5.47 B |
| 12/26/2024 | $38.39 | $39.06 (1.75%) | $39.44 | $38.31 | 390,400 | $5.59 B |
| 12/24/2024 | $38.42 | $38.52 (0.26%) | $38.60 | $38.00 | 218,400 | $5.51 B |
| 12/23/2024 | $37.46 | $38.36 (2.4%) | $38.42 | $37.28 | 423,445 | $5.49 B |
| 12/20/2024 | $36.10 | $37.73 (4.52%) | $37.80 | $35.95 | 848,626 | $5.40 B |
| 12/19/2024 | $36.86 | $36.53 (-0.9%) | $37.28 | $36.47 | 695,741 | $5.23 B |
| 12/18/2024 | $39.19 | $36.67 (-6.43%) | $39.34 | $36.52 | 917,862 | $5.25 B |
| 12/17/2024 | $39.57 | $39.36 (-0.53%) | $39.88 | $39.02 | 529,258 | $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 |