5 DAY PERFORMANCE
+16.69%
1 MONTH PERFORMANCE
+9.66%
3 MONTH PERFORMANCE
+18.94%
6 MONTH PERFORMANCE
-0.50%
YEAR-TO-DATE PERFORMANCE
+1.81%
1 YEAR PERFORMANCE
+11.62%
Brookfield Infrastructure Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $38.48 | $39.51 (2.68%) | $39.65 | $38.47 | 2.10 M | $5.26 B |
| 05/05/2026 | $37.00 | $38.01 (2.73%) | $38.12 | $37.00 | 1.07 M | $5.06 B |
| 05/04/2026 | $37.00 | $37.09 (0.24%) | $37.43 | $36.38 | 1.81 M | $4.93 B |
| 05/01/2026 | $37.14 | $37.41 (0.73%) | $37.70 | $36.43 | 2.19 M | $4.98 B |
| 04/30/2026 | $35.71 | $37.00 (3.61%) | $37.34 | $35.65 | 2.39 M | $4.92 B |
| 04/29/2026 | $40.20 | $35.49 (-11.72%) | $40.20 | $34.18 | 5.89 M | $4.72 B |
| 04/28/2026 | $40.54 | $39.78 (-1.87%) | $40.62 | $39.75 | 740.02 K | $5.29 B |
| 04/27/2026 | $41.16 | $40.54 (-1.51%) | $41.55 | $40.37 | 1.05 M | $5.39 B |
| 04/24/2026 | $40.34 | $40.87 (1.31%) | $40.91 | $40.11 | 618.93 K | $5.44 B |
| 04/23/2026 | $40.20 | $40.40 (0.5%) | $40.64 | $40.16 | 487.12 K | $5.37 B |
| 04/22/2026 | $40.89 | $40.02 (-2.13%) | $41.45 | $39.81 | 790.10 K | $5.32 B |
| 04/21/2026 | $41.68 | $40.77 (-2.18%) | $41.97 | $40.68 | 694.20 K | $5.42 B |
| 04/20/2026 | $41.78 | $41.63 (-0.36%) | $42.43 | $41.58 | 601.15 K | $5.54 B |
| 04/17/2026 | $42.00 | $41.96 (-0.1%) | $42.29 | $41.61 | 615.51 K | $5.58 B |
| 04/16/2026 | $42.73 | $41.65 (-2.53%) | $42.73 | $41.45 | 652.01 K | $5.54 B |
| 04/15/2026 | $42.42 | $42.51 (0.21%) | $42.87 | $42.42 | 769.33 K | $5.65 B |
| 04/14/2026 | $42.24 | $42.63 (0.92%) | $42.83 | $42.06 | 745.51 K | $5.67 B |
| 04/13/2026 | $41.82 | $42.22 (0.96%) | $42.23 | $41.38 | 821.75 K | $5.62 B |
| 04/10/2026 | $42.10 | $42.02 (-0.19%) | $42.60 | $41.94 | 558.93 K | $5.59 B |
| 04/09/2026 | $41.53 | $42.06 (1.28%) | $42.21 | $41.16 | 884.90 K | $5.60 B |
| 04/08/2026 | $41.58 | $41.73 (0.36%) | $42.16 | $41.17 | 969.40 K | $5.55 B |
| 04/07/2026 | $40.41 | $40.64 (0.57%) | $40.72 | $40.18 | 1.21 M | $5.41 B |
| 04/06/2026 | $40.17 | $40.53 (0.9%) | $40.60 | $40.03 | 780.60 K | $5.39 B |
| 04/02/2026 | $39.11 | $40.17 (2.71%) | $40.25 | $38.92 | 674.01 K | $5.34 B |
| 04/01/2026 | $39.78 | $39.54 (-0.6%) | $40.22 | $39.44 | 1.08 M | $5.26 B |
| 03/31/2026 | $38.83 | $39.52 (1.78%) | $39.54 | $38.43 | 1.25 M | $5.26 B |
| 03/30/2026 | $38.14 | $38.33 (0.5%) | $38.79 | $37.67 | 1.45 M | $5.10 B |
| 03/27/2026 | $38.41 | $37.76 (-1.69%) | $38.53 | $37.56 | 2.21 M | $5.02 B |
| 03/26/2026 | $37.88 | $38.68 (2.11%) | $38.87 | $37.81 | 1.67 M | $5.15 B |
| 03/25/2026 | $38.41 | $38.25 (-0.42%) | $38.83 | $37.97 | 1.87 M | $5.09 B |
| 03/24/2026 | $38.58 | $38.17 (-1.06%) | $38.70 | $37.41 | 2.35 M | $5.08 B |
| 03/23/2026 | $40.92 | $38.86 (-5.03%) | $41.05 | $38.73 | 2.14 M | $5.17 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.
