5 DAY PERFORMANCE
+29.47%
1 MONTH PERFORMANCE
+16.86%
3 MONTH PERFORMANCE
+16.69%
6 MONTH PERFORMANCE
+13.15%
YEAR-TO-DATE PERFORMANCE
+1.81%
1 YEAR PERFORMANCE
+13.34%
Brookfield Infrastructure Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $36.37 | $36.15 (-0.6%) | $36.46 | $36.07 | 862.14 K | $4.45 B |
| 09/18/2026 | $36.08 | $36.39 (0.86%) | $36.43 | $35.54 | 1.55 M | $4.48 B |
| 09/17/2026 | $35.97 | $36.15 (0.5%) | $36.49 | $35.66 | 972.82 K | $4.45 B |
| 09/16/2026 | $35.58 | $35.70 (0.34%) | $36.17 | $35.35 | 1.20 M | $4.39 B |
| 09/15/2026 | $35.90 | $35.20 (-1.95%) | $36.17 | $35.19 | 1.55 M | $4.33 B |
| 09/14/2026 | $36.95 | $35.82 (-3.06%) | $36.97 | $35.10 | 1.86 M | $4.41 B |
| 09/11/2026 | $37.14 | $37.01 (-0.35%) | $37.33 | $36.74 | 996.44 K | $4.55 B |
| 09/10/2026 | $36.71 | $36.64 (-0.19%) | $37.08 | $36.52 | 1.46 M | $4.51 B |
| 09/09/2026 | $37.69 | $37.12 (-1.51%) | $37.80 | $36.67 | 935.55 K | $4.57 B |
| 09/08/2026 | $37.39 | $37.50 (0.29%) | $37.95 | $37.17 | 1.30 M | $4.61 B |
| 09/04/2026 | $36.78 | $37.35 (1.55%) | $37.45 | $36.77 | 956.84 K | $4.59 B |
| 09/03/2026 | $36.86 | $37.24 (1.03%) | $37.26 | $36.20 | 1.48 M | $4.58 B |
| 09/02/2026 | $37.58 | $36.61 (-2.58%) | $37.67 | $36.58 | 1.44 M | $4.50 B |
| 09/01/2026 | $38.14 | $37.39 (-1.97%) | $38.16 | $36.65 | 1.64 M | $4.60 B |
| 08/31/2026 | $38.44 | $38.22 (-0.57%) | $38.52 | $37.81 | 750.23 K | $4.70 B |
| 08/28/2026 | $39.64 | $38.63 (-2.55%) | $39.75 | $38.62 | 2.15 M | $4.75 B |
| 08/27/2026 | $39.47 | $39.38 (-0.23%) | $39.65 | $39.15 | 957.71 K | $4.84 B |
| 08/26/2026 | $39.59 | $39.58 (-0.03%) | $39.78 | $39.35 | 1.17 M | $4.87 B |
| 08/25/2026 | $39.28 | $39.63 (0.89%) | $40.01 | $39.14 | 814.00 K | $4.87 B |
| 08/24/2026 | $39.50 | $39.22 (-0.71%) | $39.50 | $38.96 | 637.09 K | $4.82 B |
| 08/21/2026 | $39.96 | $39.55 (-1.03%) | $40.31 | $39.36 | 644.40 K | $4.86 B |
| 08/20/2026 | $40.07 | $39.60 (-1.17%) | $40.39 | $39.42 | 566.91 K | $4.87 B |
| 08/19/2026 | $39.33 | $40.07 (1.88%) | $40.12 | $39.30 | 588.42 K | $4.93 B |
| 08/18/2026 | $39.91 | $39.00 (-2.28%) | $39.91 | $38.98 | 756.60 K | $4.80 B |
| 08/17/2026 | $40.28 | $39.50 (-1.94%) | $40.38 | $39.43 | 642.54 K | $4.86 B |
| 08/14/2026 | $40.54 | $40.44 (-0.25%) | $40.85 | $40.16 | 584.90 K | $4.97 B |
| 08/13/2026 | $40.26 | $40.71 (1.12%) | $40.82 | $40.08 | 734.54 K | $5.01 B |
| 08/12/2026 | $40.22 | $40.12 (-0.25%) | $40.81 | $40.00 | 1.10 M | $4.93 B |
| 08/11/2026 | $38.54 | $39.98 (3.74%) | $40.37 | $38.47 | 1.20 M | $4.92 B |
| 08/10/2026 | $39.35 | $38.28 (-2.72%) | $39.36 | $38.19 | 1.80 M | $4.71 B |
| 08/07/2026 | $39.79 | $39.46 (-0.83%) | $40.26 | $39.04 | 1.05 M | $4.85 B |
| 08/06/2026 | $40.28 | $39.63 (-1.61%) | $40.42 | $39.42 | 1.47 M | $4.87 B |
| 08/05/2026 | $40.50 | $40.14 (-0.89%) | $40.50 | $39.52 | 1.60 M | $4.94 B |
| 08/04/2026 | $40.27 | $40.38 (0.27%) | $40.67 | $39.65 | 1.32 M | $4.97 B |
| 08/03/2026 | $42.06 | $40.41 (-3.92%) | $42.39 | $40.38 | 817.10 K | $4.97 B |
| 07/31/2026 | $42.00 | $42.30 (0.71%) | $45.23 | $41.90 | 1.58 M | $5.20 B |
| 07/30/2026 | $43.46 | $42.59 (-2%) | $44.68 | $42.53 | 1.17 M | $5.24 B |
| 07/29/2026 | $42.64 | $43.23 (1.38%) | $43.40 | $42.36 | 1.60 M | $5.32 B |
| 07/28/2026 | $41.22 | $42.52 (3.15%) | $42.61 | $40.96 | 928.81 K | $5.23 B |
| 07/27/2026 | $41.87 | $40.89 (-2.34%) | $41.87 | $40.51 | 878.04 K | $5.03 B |
| 07/24/2026 | $42.00 | $41.56 (-1.05%) | $42.26 | $41.20 | 889.94 K | $5.53 B |
| 07/23/2026 | $40.10 | $41.61 (3.77%) | $41.71 | $40.03 | 2.21 M | $5.54 B |
| 07/22/2026 | $40.86 | $40.75 (-0.27%) | $41.18 | $40.35 | 2.63 M | $5.42 B |
| 07/21/2026 | $40.95 | $40.99 (0.1%) | $41.09 | $40.49 | 578.00 K | $5.45 B |
| 07/20/2026 | $40.61 | $40.55 (-0.15%) | $41.02 | $40.16 | 523.10 K | $5.39 B |
| 07/17/2026 | $40.19 | $40.58 (0.97%) | $40.66 | $40.18 | 700.23 K | $5.40 B |
| 07/16/2026 | $40.40 | $40.51 (0.27%) | $40.82 | $40.23 | 512.30 K | $5.39 B |
| 07/15/2026 | $40.23 | $40.42 (0.47%) | $41.00 | $39.99 | 614.22 K | $5.38 B |
| 07/14/2026 | $39.63 | $39.71 (0.2%) | $40.02 | $39.54 | 535.23 K | $5.28 B |
| 07/13/2026 | $39.71 | $39.39 (-0.81%) | $39.97 | $39.35 | 532.24 K | $5.24 B |
| 07/10/2026 | $39.30 | $39.55 (0.64%) | $39.85 | $39.30 | 578.50 K | $5.26 B |
| 07/09/2026 | $39.57 | $39.18 (-0.99%) | $39.95 | $39.07 | 538.72 K | $5.21 B |
| 07/08/2026 | $38.76 | $39.39 (1.63%) | $39.46 | $38.57 | 796.70 K | $5.24 B |
| 07/07/2026 | $39.62 | $39.02 (-1.51%) | $39.78 | $39.00 | 582.62 K | $5.19 B |
| 07/06/2026 | $39.09 | $39.37 (0.72%) | $39.57 | $38.94 | 763.30 K | $5.24 B |
| 07/02/2026 | $38.47 | $39.00 (1.38%) | $39.08 | $38.37 | 647.70 K | $5.19 B |
| 07/01/2026 | $38.75 | $38.21 (-1.39%) | $39.01 | $38.21 | 591.95 K | $5.08 B |
| 06/30/2026 | $38.46 | $38.50 (0.1%) | $38.87 | $38.07 | 781.17 K | $5.12 B |
| 06/29/2026 | $38.86 | $38.55 (-0.8%) | $39.27 | $37.93 | 1.09 M | $5.13 B |
| 06/26/2026 | $38.89 | $39.14 (0.64%) | $39.73 | $38.65 | 3.36 M | $5.21 B |
| 06/25/2026 | $39.02 | $38.66 (-0.92%) | $39.48 | $38.47 | 1.03 M | $5.14 B |
| 06/24/2026 | $38.80 | $38.87 (0.18%) | $39.10 | $38.48 | 915.60 K | $5.17 B |
| 06/23/2026 | $37.89 | $38.80 (2.4%) | $38.85 | $37.44 | 1.09 M | $5.16 B |
| 06/22/2026 | $39.19 | $37.86 (-3.39%) | $39.57 | $37.80 | 1.10 M | $5.04 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.
