-
5 DAY PERFORMANCE
-2.22% -
1 MONTH PERFORMANCE
+6.53% -
3 MONTH PERFORMANCE
+8.68% -
6 MONTH PERFORMANCE
+3.35% -
YEAR-TO-DATE PERFORMANCE
+15.67% -
1 YEAR PERFORMANCE
+16.30%
Brookfield Infrastructure Corpo Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $19.60 | $19.50 (-0.51%) | $19.81 | $19.34 | 20,870 | $9.00 B |
| 09/27/2024 | $19.96 | $19.50 (-2.3%) | $19.97 | $19.50 | 21,815 | $9.00 B |
| 09/26/2024 | $20.80 | $19.85 (-4.57%) | $20.80 | $19.79 | 36,600 | $9.16 B |
| 09/25/2024 | $20.57 | $20.79 (1.07%) | $20.79 | $20.57 | 7,200 | $9.59 B |
| 09/24/2024 | $20.29 | $20.41 (0.59%) | $20.58 | $20.29 | 4,400 | $9.42 B |
| 09/23/2024 | $20.55 | $20.29 (-1.27%) | $20.58 | $20.06 | 5,845 | $9.36 B |
| 09/20/2024 | $20.43 | $20.40 (-0.15%) | $20.52 | $20.19 | 17,000 | $9.41 B |
| 09/19/2024 | $19.90 | $20.43 (2.66%) | $20.43 | $19.90 | 26,200 | $9.43 B |
| 09/18/2024 | $19.37 | $19.73 (1.86%) | $20.00 | $19.33 | 38,000 | $9.11 B |
| 09/17/2024 | $19.10 | $19.29 (0.99%) | $19.35 | $19.08 | 10,904 | $8.90 B |
| 09/16/2024 | $19.05 | $19.14 (0.47%) | $19.23 | $18.82 | 13,319 | $8.83 B |
| 09/13/2024 | $19.14 | $19.02 (-0.63%) | $19.21 | $18.71 | 10,100 | $8.78 B |
| 09/12/2024 | $19.00 | $19.33 (1.74%) | $19.33 | $18.94 | 25,343 | $8.92 B |
| 09/11/2024 | $18.99 | $18.95 (-0.21%) | $19.00 | $18.89 | 10,300 | $8.75 B |
| 09/10/2024 | $18.92 | $18.99 (0.37%) | $19.00 | $18.89 | 14,300 | $8.76 B |
| 09/09/2024 | $18.83 | $19.00 (0.9%) | $19.00 | $18.81 | 8,100 | $8.77 B |
| 09/06/2024 | $18.85 | $18.87 (0.11%) | $18.94 | $18.72 | 13,100 | $8.71 B |
| 09/05/2024 | $18.54 | $18.82 (1.51%) | $18.82 | $18.53 | 9,400 | $8.69 B |
| 09/04/2024 | $18.30 | $18.54 (1.31%) | $18.54 | $18.28 | 4,700 | $8.56 B |
| 09/03/2024 | $18.26 | $18.23 (-0.16%) | $18.35 | $18.15 | 10,245 | $8.41 B |
| 08/30/2024 | $18.90 | $18.22 (-3.6%) | $18.90 | $18.15 | 32,900 | $8.41 B |
| 08/29/2024 | $18.98 | $18.85 (-0.68%) | $18.98 | $18.83 | 4,042 | $8.70 B |
| 08/28/2024 | $18.95 | $18.98 (0.16%) | $18.99 | $18.87 | 2,814 | $8.76 B |
| 08/27/2024 | $18.83 | $18.87 (0.21%) | $18.95 | $18.80 | 3,400 | $8.71 B |
| 08/26/2024 | $18.91 | $18.81 (-0.53%) | $19.00 | $18.60 | 14,702 | $8.68 B |
| 08/23/2024 | $18.63 | $18.87 (1.29%) | $18.89 | $18.63 | 4,100 | $8.71 B |
| 08/22/2024 | $18.55 | $18.55 (0%) | $18.59 | $18.37 | 3,900 | $8.56 B |
| 08/21/2024 | $18.31 | $18.55 (1.31%) | $18.71 | $18.31 | 8,242 | $8.56 B |
| 08/20/2024 | $18.09 | $18.30 (1.16%) | $18.31 | $18.09 | 2,800 | $8.45 B |
| 08/19/2024 | $18.13 | $18.09 (-0.22%) | $18.27 | $18.06 | 7,000 | $8.35 B |
| 08/16/2024 | $18.01 | $18.00 (-0.06%) | $18.01 | $17.76 | 9,110 | $0 |
| 08/15/2024 | $18.00 | $18.01 (0.06%) | $18.12 | $18.00 | 13,200 | $0 |
| 08/14/2024 | $17.77 | $18.00 (1.29%) | $18.00 | $17.70 | 5,500 | $0 |
| 08/13/2024 | $17.49 | $17.77 (1.6%) | $17.77 | $17.34 | 6,000 | $0 |
| 08/12/2024 | $17.51 | $17.40 (-0.63%) | $17.58 | $17.33 | 3,029 | $0 |
| 08/09/2024 | $17.59 | $17.45 (-0.8%) | $17.64 | $17.42 | 6,600 | $0 |
| 08/08/2024 | $17.57 | $17.55 (-0.11%) | $17.62 | $17.40 | 9,100 | $0 |
| 08/07/2024 | $17.46 | $17.47 (0.06%) | $17.55 | $17.35 | 16,305 | $0 |
| 08/06/2024 | $17.62 | $17.56 (-0.34%) | $17.71 | $17.24 | 19,029 | $0 |
| 08/05/2024 | $17.62 | $17.44 (-1.02%) | $17.78 | $17.33 | 7,539 | $0 |
| 08/02/2024 | $17.43 | $17.67 (1.38%) | $17.73 | $17.43 | 7,300 | $0 |
| 08/01/2024 | $17.23 | $17.51 (1.63%) | $17.51 | $17.22 | 14,600 | $0 |
| 07/31/2024 | $17.45 | $17.13 (-1.83%) | $17.45 | $17.09 | 24,600 | $0 |
| 07/30/2024 | $17.53 | $17.47 (-0.34%) | $17.53 | $17.24 | 5,120 | $0 |
| 07/29/2024 | $17.43 | $17.45 (0.11%) | $17.50 | $17.27 | 5,600 | $0 |
| 07/26/2024 | $17.69 | $17.47 (-1.24%) | $17.69 | $17.42 | 7,100 | $0 |
| 07/25/2024 | $17.49 | $17.50 (0.06%) | $17.68 | $17.40 | 5,600 | $0 |
| 07/24/2024 | $17.84 | $17.32 (-2.91%) | $17.84 | $17.32 | 10,409 | $0 |
| 07/23/2024 | $18.08 | $17.73 (-1.94%) | $18.08 | $17.70 | 3,800 | $0 |
| 07/22/2024 | $18.12 | $18.10 (-0.11%) | $18.17 | $17.95 | 6,700 | $0 |
| 07/19/2024 | $17.88 | $18.05 (0.95%) | $18.08 | $17.75 | 7,400 | $0 |
| 07/18/2024 | $18.04 | $17.88 (-0.89%) | $18.05 | $17.70 | 3,400 | $0 |
| 07/17/2024 | $18.05 | $18.00 (-0.28%) | $18.12 | $17.99 | 6,000 | $0 |
| 07/16/2024 | $18.04 | $18.07 (0.17%) | $18.11 | $18.02 | 5,100 | $0 |
| 07/15/2024 | $18.02 | $17.92 (-0.55%) | $18.07 | $17.89 | 4,400 | $0 |
| 07/12/2024 | $17.93 | $17.95 (0.11%) | $18.07 | $17.93 | 2,700 | $0 |
| 07/11/2024 | $17.68 | $17.77 (0.51%) | $17.91 | $17.66 | 12,837 | $0 |
| 07/10/2024 | $17.54 | $17.68 (0.8%) | $17.68 | $17.16 | 38,400 | $0 |
| 07/09/2024 | $17.96 | $17.45 (-2.84%) | $17.98 | $17.45 | 10,900 | $0 |
| 07/08/2024 | $18.20 | $17.83 (-2.03%) | $18.20 | $17.83 | 13,000 | $0 |
| 07/05/2024 | $18.14 | $18.16 (0.11%) | $18.19 | $18.06 | 10,531 | $0 |
| 07/03/2024 | $17.93 | $18.11 (1%) | $18.11 | $17.83 | 5,700 | $0 |
| 07/02/2024 | $17.91 | $17.82 (-0.5%) | $17.93 | $17.68 | 5,501 | $0 |
| 07/01/2024 | $17.81 | $17.86 (0.28%) | $17.95 | $17.72 | 9,134 | $0 |