5 DAY PERFORMANCE
+6.11%
1 MONTH PERFORMANCE
-3.44%
3 MONTH PERFORMANCE
-4.51%
6 MONTH PERFORMANCE
-4.09%
YEAR-TO-DATE PERFORMANCE
-1.07%
1 YEAR PERFORMANCE
+15.93%
Brookfield Infrastructure Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $36.51 | $36.08 (-1.18%) | $36.56 | $35.83 | 776,045 | $5.20 B |
| 03/11/2025 | $36.35 | $35.92 (-1.18%) | $36.62 | $35.63 | 1.07 M | $5.14 B |
| 03/10/2025 | $36.85 | $36.08 (-2.09%) | $37.08 | $35.74 | 1.29 M | $5.16 B |
| 03/07/2025 | $37.33 | $37.30 (-0.08%) | $37.69 | $36.32 | 975,818 | $5.34 B |
| 03/06/2025 | $38.44 | $37.43 (-2.63%) | $38.72 | $37.30 | 1.10 M | $5.36 B |
| 03/05/2025 | $39.76 | $39.13 (-1.58%) | $39.76 | $38.43 | 819,248 | $5.60 B |
| 03/04/2025 | $38.84 | $38.59 (-0.64%) | $39.14 | $37.59 | 874,533 | $5.52 B |
| 03/03/2025 | $39.95 | $39.22 (-1.83%) | $40.43 | $38.99 | 518,100 | $5.61 B |
| 02/28/2025 | $40.16 | $40.04 (-0.3%) | $40.52 | $39.63 | 837,900 | $5.73 B |
| 02/27/2025 | $40.50 | $40.18 (-0.79%) | $40.70 | $39.78 | 441,444 | $5.75 B |
| 02/26/2025 | $40.82 | $40.44 (-0.93%) | $41.26 | $39.73 | 830,000 | $5.79 B |
| 02/25/2025 | $42.48 | $41.02 (-3.44%) | $42.72 | $40.93 | 687,300 | $5.87 B |
| 02/24/2025 | $42.45 | $42.12 (-0.78%) | $42.45 | $41.47 | 782,400 | $6.03 B |
| 02/21/2025 | $42.99 | $42.29 (-1.63%) | $42.99 | $42.11 | 515,912 | $6.05 B |
| 02/20/2025 | $42.55 | $42.65 (0.24%) | $42.80 | $41.62 | 574,900 | $6.10 B |
| 02/19/2025 | $42.11 | $42.59 (1.14%) | $42.94 | $41.87 | 787,609 | $6.10 B |
| 02/18/2025 | $41.43 | $42.71 (3.09%) | $42.71 | $41.01 | 722,349 | $6.11 B |
| 02/14/2025 | $42.32 | $41.33 (-2.34%) | $42.50 | $41.10 | 592,400 | $5.92 B |
| 02/13/2025 | $41.38 | $42.01 (1.52%) | $42.09 | $41.20 | 436,726 | $6.01 B |
| 02/12/2025 | $39.75 | $40.99 (3.12%) | $41.14 | $39.75 | 452,200 | $5.87 B |
| 02/11/2025 | $40.71 | $40.69 (-0.05%) | $41.03 | $40.33 | 451,400 | $5.82 B |
| 02/10/2025 | $41.64 | $41.12 (-1.25%) | $42.06 | $40.78 | 493,600 | $5.89 B |
| 02/07/2025 | $41.62 | $41.45 (-0.41%) | $42.05 | $41.24 | 481,402 | $5.93 B |
| 02/06/2025 | $42.06 | $41.57 (-1.17%) | $42.19 | $41.27 | 455,328 | $5.95 B |
| 02/05/2025 | $42.15 | $41.94 (-0.5%) | $42.45 | $41.80 | 376,900 | $6.00 B |
| 02/04/2025 | $41.45 | $41.78 (0.8%) | $42.10 | $41.00 | 378,647 | $5.98 B |
| 02/03/2025 | $40.13 | $41.12 (2.47%) | $41.35 | $39.77 | 567,322 | $5.89 B |
| 01/31/2025 | $41.83 | $41.72 (-0.26%) | $42.93 | $41.33 | 520,041 | $5.97 B |
| 01/30/2025 | $40.50 | $42.02 (3.75%) | $42.28 | $40.40 | 504,600 | $6.01 B |
| 01/29/2025 | $40.87 | $40.25 (-1.52%) | $41.29 | $39.93 | 537,700 | $5.76 B |
| 01/28/2025 | $41.50 | $40.86 (-1.54%) | $41.73 | $40.30 | 511,529 | $5.85 B |
| 01/27/2025 | $42.77 | $41.66 (-2.6%) | $42.99 | $40.80 | 621,600 | $5.96 B |
| 01/24/2025 | $42.04 | $42.80 (1.81%) | $43.26 | $42.04 | 549,300 | $6.13 B |
| 01/23/2025 | $41.34 | $42.27 (2.25%) | $42.38 | $41.23 | 540,500 | $6.05 B |
| 01/22/2025 | $41.29 | $41.34 (0.12%) | $41.45 | $40.49 | 571,627 | $5.92 B |
| 01/21/2025 | $40.20 | $41.09 (2.21%) | $41.44 | $40.07 | 457,883 | $5.88 B |
| 01/17/2025 | $40.22 | $39.66 (-1.39%) | $40.50 | $39.55 | 402,400 | $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 |
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.
