5 DAY PERFORMANCE
+0.95%
1 MONTH PERFORMANCE
+0.24%
3 MONTH PERFORMANCE
-3.68%
6 MONTH PERFORMANCE
+3.85%
YEAR-TO-DATE PERFORMANCE
+1.98%
1 YEAR PERFORMANCE
-6.49%
Brookfield Infrastructure Corpo Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $16.97 | $16.98 (0.06%) | $17.16 | $16.87 | 15.45 K | $3.13 B |
| 12/03/2025 | $16.91 | $17.02 (0.65%) | $17.07 | $16.91 | 14.00 K | $3.14 B |
| 12/02/2025 | $16.87 | $16.90 (0.18%) | $17.18 | $16.87 | 6.55 K | $3.12 B |
| 12/01/2025 | $16.85 | $16.99 (0.83%) | $17.46 | $16.83 | 6.20 K | $3.14 B |
| 11/28/2025 | $17.19 | $16.83 (-2.09%) | $17.19 | $16.82 | 22.11 K | $3.11 B |
| 11/26/2025 | $16.96 | $17.08 (0.71%) | $17.41 | $16.96 | 13.70 K | $3.15 B |
| 11/25/2025 | $17.05 | $17.05 (0%) | $17.15 | $16.91 | 15.53 K | $3.15 B |
| 11/24/2025 | $16.79 | $16.92 (0.77%) | $17.11 | $16.79 | 9.80 K | $3.12 B |
| 11/21/2025 | $16.69 | $16.85 (0.96%) | $17.09 | $16.67 | 7.54 K | $3.11 B |
| 11/20/2025 | $17.01 | $16.74 (-1.59%) | $17.11 | $16.74 | 24.22 K | $3.09 B |
| 11/19/2025 | $17.05 | $17.00 (-0.29%) | $17.14 | $17.00 | 8.81 K | $3.14 B |
| 11/18/2025 | $17.00 | $17.03 (0.18%) | $17.10 | $17.00 | 6.32 K | $3.14 B |
| 11/17/2025 | $16.98 | $17.06 (0.47%) | $17.29 | $16.98 | 6.80 K | $3.15 B |
| 11/14/2025 | $17.00 | $16.98 (-0.12%) | $17.20 | $16.85 | 20.30 K | $3.13 B |
| 11/13/2025 | $17.27 | $17.11 (-0.93%) | $17.28 | $17.06 | 12.10 K | $3.16 B |
| 11/12/2025 | $17.25 | $17.15 (-0.58%) | $17.35 | $17.07 | 15.10 K | $3.16 B |
| 11/11/2025 | $17.24 | $17.25 (0.06%) | $17.42 | $17.03 | 9.74 K | $3.18 B |
| 11/10/2025 | $16.98 | $17.03 (0.29%) | $17.44 | $16.95 | 22.42 K | $3.14 B |
| 11/07/2025 | $16.75 | $16.95 (1.19%) | $16.98 | $16.75 | 6.20 K | $3.13 B |
| 11/06/2025 | $16.97 | $16.98 (0.06%) | $17.25 | $16.95 | 9.60 K | $3.13 B |
| 11/05/2025 | $16.82 | $16.95 (0.77%) | $17.09 | $16.82 | 5.91 K | $3.13 B |
| 11/04/2025 | $16.81 | $16.91 (0.59%) | $17.06 | $16.72 | 13.60 K | $3.12 B |
| 11/03/2025 | $17.02 | $16.95 (-0.41%) | $17.10 | $16.86 | 8.05 K | $3.13 B |
| 10/31/2025 | $17.16 | $16.90 (-1.52%) | $17.16 | $16.77 | 29.82 K | $3.12 B |
| 10/30/2025 | $17.37 | $17.11 (-1.5%) | $17.48 | $17.10 | 16.50 K | $3.16 B |
| 10/29/2025 | $17.40 | $17.28 (-0.69%) | $17.43 | $17.28 | 3.60 K | $3.19 B |
| 10/28/2025 | $17.25 | $17.40 (0.87%) | $17.40 | $17.25 | 5.65 K | $3.21 B |
| 10/27/2025 | $17.28 | $17.21 (-0.41%) | $17.39 | $17.21 | 2.30 K | $3.18 B |
| 10/24/2025 | $17.17 | $17.17 (0%) | $17.29 | $17.17 | 1.55 K | $3.17 B |
| 10/23/2025 | $17.13 | $17.11 (-0.12%) | $17.62 | $17.11 | 8.83 K | $3.16 B |
| 10/22/2025 | $17.25 | $17.20 (-0.29%) | $17.67 | $17.12 | 8.20 K | $3.17 B |
| 10/21/2025 | $17.14 | $17.28 (0.82%) | $17.39 | $17.14 | 3.80 K | $3.19 B |
| 10/20/2025 | $17.36 | $17.20 (-0.92%) | $17.44 | $17.10 | 21.21 K | $3.17 B |
| 10/17/2025 | $17.34 | $17.33 (-0.06%) | $17.37 | $17.05 | 3.50 K | $3.20 B |
| 10/16/2025 | $17.09 | $17.26 (0.99%) | $17.40 | $17.09 | 10.50 K | $3.18 B |
| 10/15/2025 | $17.09 | $17.13 (0.23%) | $17.14 | $17.09 | 1.64 K | $3.16 B |
| 10/14/2025 | $17.01 | $17.05 (0.24%) | $17.10 | $16.99 | 3.81 K | $3.15 B |
| 10/13/2025 | $16.87 | $17.03 (0.95%) | $17.16 | $16.87 | 3.70 K | $3.14 B |
| 10/10/2025 | $17.04 | $17.03 (-0.06%) | $17.11 | $16.92 | 6.30 K | $3.14 B |
| 10/09/2025 | $17.19 | $17.12 (-0.41%) | $17.19 | $17.12 | 4.60 K | $3.16 B |
| 10/08/2025 | $17.36 | $17.07 (-1.67%) | $17.36 | $17.00 | 15.84 K | $3.15 B |
| 10/07/2025 | $17.32 | $17.28 (-0.23%) | $17.37 | $17.12 | 6.10 K | $3.19 B |
| 10/06/2025 | $17.30 | $17.24 (-0.35%) | $17.35 | $17.02 | 9.10 K | $3.18 B |
| 10/03/2025 | $17.24 | $17.31 (0.41%) | $17.36 | $17.21 | 10.10 K | $3.19 B |
| 10/02/2025 | $17.12 | $17.20 (0.47%) | $17.37 | $17.11 | 3.00 K | $3.17 B |
| 10/01/2025 | $17.26 | $17.13 (-0.75%) | $17.36 | $17.12 | 5.90 K | $3.16 B |
| 09/30/2025 | $17.09 | $16.91 (-1.05%) | $17.18 | $16.80 | 19.14 K | $3.12 B |
| 09/29/2025 | $17.19 | $17.01 (-1.05%) | $17.19 | $16.96 | 7.52 K | $3.14 B |
| 09/26/2025 | $17.11 | $17.06 (-0.29%) | $17.32 | $17.02 | 9.30 K | $6.23 B |
| 09/25/2025 | $17.45 | $17.22 (-1.32%) | $17.45 | $17.17 | 3.75 K | $6.29 B |
| 09/24/2025 | $17.40 | $17.40 (0%) | $17.46 | $17.09 | 6.30 K | $6.36 B |
| 09/23/2025 | $17.29 | $17.51 (1.27%) | $17.64 | $17.29 | 7.40 K | $6.40 B |
| 09/22/2025 | $17.65 | $17.35 (-1.7%) | $17.65 | $17.28 | 8.02 K | $6.34 B |
| 09/19/2025 | $17.54 | $17.49 (-0.29%) | $17.59 | $17.35 | 7.80 K | $6.39 B |
| 09/18/2025 | $17.65 | $17.46 (-1.08%) | $17.70 | $17.33 | 11.43 K | $6.38 B |
| 09/17/2025 | $17.50 | $17.66 (0.91%) | $17.74 | $17.46 | 3.10 K | $6.45 B |
| 09/16/2025 | $17.61 | $17.64 (0.17%) | $17.71 | $17.57 | 12.80 K | $6.44 B |
| 09/15/2025 | $17.43 | $17.51 (0.46%) | $17.61 | $17.43 | 12.65 K | $6.40 B |
| 09/12/2025 | $17.78 | $17.81 (0.17%) | $17.81 | $17.68 | 6.90 K | $6.51 B |
| 09/11/2025 | $17.58 | $17.69 (0.63%) | $17.82 | $17.56 | 13.80 K | $6.46 B |
| 09/10/2025 | $17.69 | $17.64 (-0.28%) | $17.74 | $17.49 | 14.24 K | $6.44 B |
| 09/09/2025 | $17.72 | $17.64 (-0.45%) | $17.72 | $17.60 | 9.94 K | $6.44 B |
| 09/08/2025 | $17.59 | $17.67 (0.45%) | $17.69 | $17.57 | 7.20 K | $6.46 B |
| 09/05/2025 | $17.37 | $17.64 (1.55%) | $17.66 | $17.33 | 20.80 K | $6.44 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.
