5 DAY PERFORMANCE
-0.98%
1 MONTH PERFORMANCE
-2.99%
3 MONTH PERFORMANCE
-12.00%
6 MONTH PERFORMANCE
-15.27%
YEAR-TO-DATE PERFORMANCE
-2.76%
1 YEAR PERFORMANCE
-4.82%
Brookfield Infrastructure Corpo Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $16.11 | $16.13 (0.12%) | $16.34 | $16.11 | 6,459 | $5.89 B |
| 04/29/2025 | $16.16 | $16.25 (0.56%) | $16.35 | $16.11 | 13,034 | $5.94 B |
| 04/28/2025 | $16.18 | $16.27 (0.56%) | $16.39 | $16.18 | 5,310 | $5.94 B |
| 04/25/2025 | $16.41 | $16.36 (-0.3%) | $16.41 | $16.15 | 12,728 | $5.98 B |
| 04/24/2025 | $16.05 | $16.41 (2.24%) | $16.41 | $16.05 | 6,144 | $6.00 B |
| 04/23/2025 | $15.99 | $16.09 (0.63%) | $16.28 | $15.99 | 15,500 | $5.88 B |
| 04/22/2025 | $15.71 | $15.90 (1.21%) | $16.04 | $15.65 | 10,900 | $5.81 B |
| 04/21/2025 | $15.66 | $15.74 (0.51%) | $16.22 | $15.55 | 13,403 | $5.75 B |
| 04/17/2025 | $15.81 | $15.78 (-0.19%) | $15.99 | $15.53 | 10,000 | $5.77 B |
| 04/16/2025 | $15.73 | $15.65 (-0.51%) | $15.98 | $15.56 | 7,500 | $5.72 B |
| 04/15/2025 | $15.81 | $15.73 (-0.51%) | $15.99 | $15.63 | 11,400 | $5.75 B |
| 04/14/2025 | $15.95 | $15.74 (-1.32%) | $15.95 | $15.57 | 26,600 | $5.75 B |
| 04/11/2025 | $15.70 | $15.69 (-0.06%) | $15.95 | $15.40 | 46,600 | $5.73 B |
| 04/10/2025 | $16.10 | $15.76 (-2.11%) | $16.20 | $15.60 | 20,700 | $5.76 B |
| 04/09/2025 | $15.87 | $16.20 (2.08%) | $16.54 | $15.53 | 23,810 | $5.92 B |
| 04/08/2025 | $15.93 | $15.96 (0.19%) | $16.31 | $15.93 | 17,600 | $5.83 B |
| 04/07/2025 | $16.50 | $15.87 (-3.82%) | $16.50 | $15.75 | 25,845 | $5.80 B |
| 04/04/2025 | $16.65 | $16.66 (0.06%) | $16.70 | $16.32 | 15,541 | $6.09 B |
| 04/03/2025 | $16.08 | $16.71 (3.92%) | $16.79 | $16.00 | 16,325 | $6.11 B |
| 04/02/2025 | $16.76 | $16.84 (0.48%) | $16.91 | $16.61 | 17,900 | $6.15 B |
| 04/01/2025 | $16.58 | $16.70 (0.72%) | $16.83 | $16.50 | 37,900 | $6.10 B |
| 03/31/2025 | $17.00 | $16.48 (-3.06%) | $17.05 | $16.48 | 66,500 | $6.02 B |
| 03/28/2025 | $17.58 | $17.20 (-2.16%) | $17.58 | $17.04 | 5,600 | $6.28 B |
| 03/27/2025 | $17.70 | $17.46 (-1.36%) | $17.72 | $17.18 | 18,800 | $6.38 B |
| 03/26/2025 | $17.74 | $17.73 (-0.06%) | $17.89 | $17.73 | 7,600 | $6.48 B |
| 03/25/2025 | $17.70 | $17.88 (1.02%) | $17.90 | $17.70 | 5,900 | $6.53 B |
| 03/24/2025 | $17.82 | $17.88 (0.34%) | $18.41 | $17.75 | 24,200 | $6.53 B |
| 03/21/2025 | $17.85 | $18.00 (0.84%) | $18.01 | $17.80 | 3,830 | $6.58 B |
| 03/20/2025 | $18.09 | $17.85 (-1.33%) | $18.32 | $17.74 | 15,844 | $6.52 B |
| 03/19/2025 | $18.12 | $18.05 (-0.39%) | $18.39 | $17.70 | 19,229 | $6.59 B |
| 03/18/2025 | $18.02 | $18.21 (1.05%) | $18.28 | $17.85 | 12,041 | $6.65 B |
| 03/17/2025 | $17.76 | $18.02 (1.46%) | $18.10 | $17.76 | 18,833 | $6.58 B |
| 03/14/2025 | $17.45 | $17.73 (1.6%) | $17.76 | $17.45 | 5,907 | $6.48 B |
| 03/13/2025 | $17.71 | $17.84 (0.73%) | $17.90 | $17.54 | 8,700 | $6.52 B |
| 03/12/2025 | $17.50 | $17.50 (0%) | $17.71 | $17.45 | 11,624 | $6.39 B |
| 03/11/2025 | $17.69 | $17.50 (-1.07%) | $17.75 | $17.50 | 14,200 | $6.39 B |
| 03/10/2025 | $17.53 | $17.66 (0.74%) | $18.09 | $17.51 | 28,738 | $6.45 B |
| 03/07/2025 | $17.90 | $17.61 (-1.62%) | $18.18 | $17.59 | 16,100 | $6.43 B |
| 03/06/2025 | $18.28 | $17.87 (-2.24%) | $18.30 | $17.86 | 15,102 | $6.53 B |
| 03/05/2025 | $18.30 | $18.16 (-0.77%) | $18.30 | $17.96 | 12,100 | $6.63 B |
| 03/04/2025 | $18.32 | $18.25 (-0.38%) | $18.38 | $17.98 | 7,036 | $6.67 B |
| 03/03/2025 | $18.50 | $18.39 (-0.59%) | $18.52 | $18.32 | 6,249 | $6.72 B |
| 02/28/2025 | $18.33 | $18.30 (-0.16%) | $18.78 | $18.30 | 11,334 | $6.69 B |
| 02/27/2025 | $18.35 | $18.42 (0.38%) | $18.61 | $18.35 | 8,229 | $6.73 B |
| 02/26/2025 | $18.53 | $18.43 (-0.54%) | $18.55 | $18.33 | 3,700 | $6.73 B |
| 02/25/2025 | $18.45 | $18.50 (0.27%) | $18.69 | $18.35 | 8,513 | $6.76 B |
| 02/24/2025 | $18.35 | $18.35 (0%) | $18.76 | $18.34 | 6,000 | $6.70 B |
| 02/21/2025 | $18.31 | $18.47 (0.87%) | $18.70 | $18.29 | 10,500 | $6.75 B |
| 02/20/2025 | $18.34 | $18.45 (0.6%) | $18.50 | $18.22 | 2,300 | $6.74 B |
| 02/19/2025 | $18.15 | $18.47 (1.76%) | $18.50 | $18.15 | 8,000 | $6.75 B |
| 02/18/2025 | $18.24 | $18.26 (0.11%) | $18.58 | $18.15 | 10,810 | $6.67 B |
| 02/14/2025 | $18.44 | $18.34 (-0.54%) | $18.95 | $18.10 | 11,400 | $6.70 B |
| 02/13/2025 | $18.38 | $18.44 (0.33%) | $18.59 | $18.38 | 10,636 | $6.74 B |
| 02/12/2025 | $18.84 | $18.39 (-2.39%) | $19.00 | $18.20 | 37,845 | $6.72 B |
| 02/11/2025 | $18.81 | $18.88 (0.37%) | $19.04 | $18.71 | 6,900 | $6.90 B |
| 02/10/2025 | $19.29 | $19.02 (-1.4%) | $19.30 | $19.02 | 4,924 | $6.95 B |
| 02/07/2025 | $18.91 | $19.05 (0.74%) | $19.19 | $18.91 | 5,213 | $6.96 B |
| 02/06/2025 | $19.17 | $19.04 (-0.68%) | $19.23 | $19.01 | 4,009 | $6.96 B |
| 02/05/2025 | $18.71 | $18.80 (0.48%) | $18.97 | $18.71 | 4,113 | $6.87 B |
| 02/04/2025 | $18.52 | $18.68 (0.86%) | $18.75 | $18.52 | 12,335 | $6.82 B |
| 02/03/2025 | $18.64 | $18.52 (-0.64%) | $18.89 | $18.52 | 3,422 | $6.77 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.
