5 DAY PERFORMANCE
+9.27%
1 MONTH PERFORMANCE
+18.45%
3 MONTH PERFORMANCE
+18.09%
6 MONTH PERFORMANCE
-7.58%
YEAR-TO-DATE PERFORMANCE
+1.81%
1 YEAR PERFORMANCE
+16.36%
Brookfield Infrastructure Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $39.79 | $39.90 (0.28%) | $40.24 | $39.71 | 216.14 K | |
| 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 |
| 06/18/2026 | $39.59 | $39.61 (0.05%) | $39.93 | $39.15 | 1.50 M | $5.27 B |
| 06/17/2026 | $40.31 | $39.31 (-2.48%) | $40.63 | $39.25 | 975.03 K | $5.23 B |
| 06/16/2026 | $40.59 | $40.62 (0.07%) | $41.00 | $40.13 | 843.93 K | $5.40 B |
| 06/15/2026 | $40.74 | $40.52 (-0.54%) | $40.99 | $40.29 | 658.80 K | $5.39 B |
| 06/12/2026 | $40.45 | $40.41 (-0.1%) | $41.09 | $40.31 | 826.11 K | $5.38 B |
| 06/11/2026 | $41.58 | $40.46 (-2.69%) | $41.92 | $40.41 | 1.37 M | $5.38 B |
| 06/10/2026 | $41.28 | $41.31 (0.07%) | $41.68 | $40.99 | 828.10 K | $5.50 B |
| 06/09/2026 | $41.05 | $41.19 (0.34%) | $41.41 | $40.47 | 1.03 M | $5.48 B |
| 06/08/2026 | $41.63 | $40.74 (-2.14%) | $41.93 | $40.63 | 780.11 K | $5.42 B |
| 06/05/2026 | $41.58 | $41.31 (-0.65%) | $41.89 | $40.94 | 602.91 K | $5.50 B |
| 06/04/2026 | $41.74 | $41.59 (-0.36%) | $41.77 | $40.59 | 734.80 K | $5.53 B |
| 06/03/2026 | $41.14 | $41.33 (0.46%) | $41.74 | $40.61 | 1.57 M | $5.50 B |
| 06/02/2026 | $40.76 | $41.26 (1.23%) | $41.82 | $40.71 | 860.52 K | $5.49 B |
| 06/01/2026 | $41.22 | $41.00 (-0.53%) | $42.05 | $40.91 | 981.45 K | $5.45 B |
| 05/29/2026 | $41.51 | $41.53 (0.05%) | $41.98 | $40.98 | 998.30 K | $5.52 B |
| 05/28/2026 | $41.35 | $42.07 (1.74%) | $42.35 | $41.25 | 945.50 K | $5.60 B |
| 05/27/2026 | $42.11 | $41.55 (-1.33%) | $42.11 | $40.76 | 1.37 M | $5.53 B |
| 05/26/2026 | $42.56 | $42.00 (-1.32%) | $42.79 | $41.35 | 1.41 M | $5.59 B |
| 05/22/2026 | $42.43 | $42.15 (-0.66%) | $42.58 | $42.01 | 1.12 M | $5.61 B |
| 05/21/2026 | $41.48 | $42.15 (1.62%) | $42.82 | $41.21 | 1.30 M | $5.61 B |
| 05/20/2026 | $41.02 | $41.53 (1.24%) | $41.71 | $40.68 | 1.29 M | $5.52 B |
| 05/19/2026 | $40.78 | $40.92 (0.34%) | $41.31 | $40.26 | 1.18 M | $5.44 B |
| 05/18/2026 | $39.95 | $40.87 (2.3%) | $41.01 | $39.95 | 1.04 M | $5.44 B |
| 05/15/2026 | $39.63 | $39.66 (0.08%) | $40.33 | $39.10 | 1.24 M | $5.28 B |
| 05/14/2026 | $41.08 | $40.22 (-2.09%) | $41.49 | $40.19 | 1.40 M | $5.35 B |
| 05/13/2026 | $40.53 | $40.61 (0.2%) | $40.80 | $39.77 | 970.24 K | $5.40 B |
| 05/12/2026 | $39.59 | $40.59 (2.53%) | $40.68 | $39.33 | 731.10 K | $5.40 B |
| 05/11/2026 | $39.05 | $39.52 (1.2%) | $39.89 | $39.00 | 1.11 M | $5.26 B |
| 05/08/2026 | $39.32 | $38.99 (-0.84%) | $39.32 | $38.39 | 724.94 K | $5.19 B |
| 05/07/2026 | $39.59 | $39.14 (-1.14%) | $39.67 | $38.91 | 998.73 K | $5.21 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.
