5 DAY PERFORMANCE
-1.19%
1 MONTH PERFORMANCE
+5.73%
3 MONTH PERFORMANCE
-6.74%
6 MONTH PERFORMANCE
+1.22%
YEAR-TO-DATE PERFORMANCE
+9.66%
1 YEAR PERFORMANCE
+3.98%
Brookfield Infrastructure Corpo Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $18.03 | $18.27 (1.33%) | $18.32 | $18.00 | 22,419 | $6.68 B |
| 01/16/2025 | $18.40 | $18.00 (-2.17%) | $18.40 | $17.92 | 64,000 | $6.58 B |
| 01/15/2025 | $18.59 | $18.49 (-0.54%) | $18.88 | $18.47 | 36,500 | $6.76 B |
| 01/14/2025 | $18.36 | $18.30 (-0.33%) | $18.53 | $18.14 | 20,500 | $6.69 B |
| 01/13/2025 | $18.23 | $18.27 (0.22%) | $18.34 | $18.05 | 38,947 | $6.68 B |
| 01/10/2025 | $18.48 | $18.23 (-1.35%) | $18.57 | $18.12 | 50,800 | $6.66 B |
| 01/08/2025 | $18.52 | $18.55 (0.16%) | $18.81 | $18.46 | 36,800 | $6.78 B |
| 01/07/2025 | $18.64 | $18.39 (-1.34%) | $18.86 | $18.25 | 44,700 | $6.72 B |
| 01/06/2025 | $17.50 | $18.55 (6%) | $18.62 | $17.49 | 167,935 | $6.78 B |
| 01/03/2025 | $17.21 | $17.30 (0.52%) | $17.41 | $17.21 | 9,200 | $6.32 B |
| 01/02/2025 | $16.77 | $17.12 (2.09%) | $17.61 | $16.77 | 16,040 | $6.25 B |
| 12/31/2024 | $17.01 | $16.66 (-2.06%) | $17.20 | $16.57 | 112,313 | $6.09 B |
| 12/30/2024 | $16.74 | $16.97 (1.37%) | $17.03 | $16.55 | 20,900 | $6.20 B |
| 12/27/2024 | $16.75 | $16.82 (0.42%) | $16.86 | $16.59 | 29,300 | $6.15 B |
| 12/26/2024 | $16.86 | $16.67 (-1.13%) | $16.87 | $16.56 | 20,800 | $6.09 B |
| 12/24/2024 | $17.18 | $16.76 (-2.44%) | $17.18 | $16.54 | 28,009 | $6.12 B |
| 12/23/2024 | $17.39 | $17.05 (-1.96%) | $17.39 | $16.90 | 28,126 | $6.23 B |
| 12/20/2024 | $17.22 | $17.28 (0.35%) | $17.45 | $17.04 | 11,600 | $6.31 B |
| 12/19/2024 | $17.35 | $17.14 (-1.21%) | $17.35 | $16.81 | 26,400 | $6.26 B |
| 12/18/2024 | $17.30 | $17.44 (0.81%) | $17.50 | $16.93 | 74,500 | $6.37 B |
| 12/17/2024 | $17.26 | $17.30 (0.23%) | $17.31 | $16.86 | 14,808 | $6.32 B |
| 12/16/2024 | $17.20 | $17.27 (0.41%) | $17.36 | $16.99 | 16,500 | $6.31 B |
| 12/13/2024 | $17.65 | $17.47 (-1.02%) | $17.65 | $17.30 | 23,600 | $6.38 B |
| 12/12/2024 | $17.82 | $17.67 (-0.84%) | $17.87 | $17.56 | 29,240 | $6.46 B |
| 12/11/2024 | $18.00 | $17.89 (-0.61%) | $18.15 | $17.86 | 9,619 | $6.54 B |
| 12/10/2024 | $17.95 | $17.93 (-0.11%) | $18.16 | $17.82 | 12,200 | $6.55 B |
| 12/09/2024 | $18.19 | $18.01 (-0.99%) | $18.19 | $17.91 | 5,600 | $6.58 B |
| 12/06/2024 | $18.18 | $18.14 (-0.22%) | $18.30 | $17.88 | 6,800 | $6.63 B |
| 12/05/2024 | $17.95 | $18.17 (1.23%) | $18.17 | $17.95 | 10,219 | $6.64 B |
| 12/04/2024 | $18.05 | $17.95 (-0.55%) | $18.09 | $17.87 | 8,743 | $6.56 B |
| 12/03/2024 | $18.01 | $17.91 (-0.56%) | $18.01 | $17.76 | 17,810 | $6.54 B |
| 12/02/2024 | $18.26 | $18.01 (-1.37%) | $18.53 | $17.89 | 28,035 | $6.58 B |
| 11/29/2024 | $18.45 | $18.21 (-1.3%) | $18.72 | $18.17 | 81,436 | $6.65 B |
| 11/27/2024 | $18.23 | $18.41 (0.99%) | $18.48 | $18.03 | 10,216 | $6.73 B |
| 11/26/2024 | $18.60 | $18.29 (-1.67%) | $18.67 | $18.10 | 22,100 | $6.68 B |
| 11/25/2024 | $18.92 | $18.60 (-1.69%) | $18.92 | $18.48 | 25,815 | $6.80 B |
| 11/22/2024 | $18.68 | $18.77 (0.48%) | $18.93 | $18.36 | 15,200 | $6.86 B |
| 11/21/2024 | $18.73 | $18.65 (-0.43%) | $18.77 | $18.61 | 15,800 | $6.81 B |
| 11/20/2024 | $18.79 | $18.58 (-1.12%) | $18.79 | $18.58 | 6,447 | $6.79 B |
| 11/19/2024 | $19.12 | $18.79 (-1.73%) | $19.25 | $18.79 | 5,800 | $6.87 B |
| 11/18/2024 | $19.39 | $19.07 (-1.65%) | $19.41 | $18.99 | 7,813 | $6.97 B |
| 11/15/2024 | $19.85 | $19.39 (-2.32%) | $19.85 | $19.35 | 7,000 | $7.08 B |
| 11/14/2024 | $20.19 | $19.78 (-2.03%) | $20.19 | $19.68 | 6,335 | $7.23 B |
| 11/13/2024 | $20.06 | $19.99 (-0.35%) | $20.18 | $19.71 | 23,000 | $7.30 B |
| 11/12/2024 | $20.05 | $20.07 (0.1%) | $20.38 | $19.71 | 28,800 | $7.33 B |
| 11/11/2024 | $20.28 | $20.07 (-1.04%) | $20.28 | $20.00 | 6,336 | $7.33 B |
| 11/08/2024 | $20.08 | $20.11 (0.15%) | $20.27 | $20.07 | 7,445 | $7.35 B |
| 11/07/2024 | $20.48 | $19.87 (-2.98%) | $20.48 | $19.86 | 6,700 | $7.26 B |
| 11/06/2024 | $19.89 | $19.72 (-0.85%) | $20.01 | $19.61 | 10,500 | $7.20 B |
| 11/05/2024 | $19.38 | $20.06 (3.51%) | $20.15 | $19.34 | 4,600 | $7.33 B |
| 11/04/2024 | $19.19 | $19.52 (1.72%) | $19.62 | $19.19 | 5,935 | $7.13 B |
| 11/01/2024 | $19.52 | $19.12 (-2.05%) | $19.60 | $19.09 | 6,941 | $6.99 B |
| 10/31/2024 | $19.23 | $19.39 (0.83%) | $19.60 | $18.83 | 16,740 | $7.08 B |
| 10/30/2024 | $19.40 | $19.40 (0%) | $19.79 | $19.40 | 9,100 | $7.09 B |
| 10/29/2024 | $19.77 | $19.39 (-1.92%) | $19.77 | $19.30 | 10,045 | $7.08 B |
| 10/28/2024 | $19.59 | $19.79 (1.02%) | $19.87 | $19.59 | 4,510 | $7.23 B |
| 10/25/2024 | $20.18 | $19.59 (-2.92%) | $20.29 | $19.21 | 17,600 | $7.16 B |
| 10/24/2024 | $19.81 | $19.80 (-0.05%) | $19.91 | $19.51 | 3,503 | $7.23 B |
| 10/23/2024 | $19.60 | $19.62 (0.1%) | $19.85 | $19.42 | 21,400 | $7.17 B |
| 10/22/2024 | $19.06 | $19.63 (2.99%) | $19.68 | $19.02 | 19,500 | $7.17 B |
| 10/21/2024 | $19.68 | $19.00 (-3.46%) | $19.68 | $19.00 | 6,600 | $6.94 B |