5 DAY PERFORMANCE
+23.55%
1 MONTH PERFORMANCE
+14.04%
3 MONTH PERFORMANCE
-7.58%
6 MONTH PERFORMANCE
-0.45%
YEAR-TO-DATE PERFORMANCE
+1.81%
1 YEAR PERFORMANCE
+21.50%
Brookfield Infrastructure Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $38.55 | $39.51 (2.5%) | $39.65 | $38.55 | 1.74 M | $5.20 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 | $4.87 B |
| 04/23/2026 | $40.20 | $40.40 (0.5%) | $40.64 | $40.16 | 487.12 K | $4.81 B |
| 04/22/2026 | $40.89 | $40.02 (-2.13%) | $41.45 | $39.81 | 790.10 K | $4.77 B |
| 04/21/2026 | $41.68 | $40.77 (-2.18%) | $41.97 | $40.68 | 694.20 K | $4.85 B |
| 04/20/2026 | $41.78 | $41.63 (-0.36%) | $42.43 | $41.58 | 601.15 K | $4.96 B |
| 04/17/2026 | $42.00 | $41.96 (-0.1%) | $42.29 | $41.61 | 615.51 K | $5.00 B |
| 04/16/2026 | $42.73 | $41.65 (-2.53%) | $42.73 | $41.45 | 652.01 K | $4.96 B |
| 04/15/2026 | $42.42 | $42.51 (0.21%) | $42.87 | $42.42 | 769.33 K | $5.06 B |
| 04/14/2026 | $42.24 | $42.63 (0.92%) | $42.83 | $42.06 | 745.51 K | $5.08 B |
| 04/13/2026 | $41.82 | $42.22 (0.96%) | $42.23 | $41.38 | 821.75 K | $5.03 B |
| 04/10/2026 | $42.10 | $42.02 (-0.19%) | $42.60 | $41.94 | 558.93 K | $5.00 B |
| 04/09/2026 | $41.53 | $42.06 (1.28%) | $42.21 | $41.16 | 884.90 K | $5.01 B |
| 04/08/2026 | $41.58 | $41.73 (0.36%) | $42.16 | $41.17 | 969.40 K | $4.97 B |
| 04/07/2026 | $40.41 | $40.64 (0.57%) | $40.72 | $40.18 | 1.21 M | $4.84 B |
| 04/06/2026 | $40.17 | $40.53 (0.9%) | $40.60 | $40.03 | 780.60 K | $4.83 B |
| 04/02/2026 | $39.11 | $40.17 (2.71%) | $40.25 | $38.92 | 674.01 K | $4.78 B |
| 04/01/2026 | $39.78 | $39.54 (-0.6%) | $40.22 | $39.44 | 1.08 M | $4.71 B |
| 03/31/2026 | $38.83 | $39.52 (1.78%) | $39.54 | $38.43 | 1.25 M | $4.71 B |
| 03/30/2026 | $38.14 | $38.33 (0.5%) | $38.79 | $37.67 | 1.45 M | $4.56 B |
| 03/27/2026 | $38.41 | $37.76 (-1.69%) | $38.53 | $37.56 | 2.21 M | $4.50 B |
| 03/26/2026 | $37.88 | $38.68 (2.11%) | $38.87 | $37.81 | 1.67 M | $4.61 B |
| 03/25/2026 | $38.41 | $38.25 (-0.42%) | $38.83 | $37.97 | 1.87 M | $4.55 B |
| 03/24/2026 | $38.58 | $38.17 (-1.06%) | $38.70 | $37.41 | 2.35 M | $4.54 B |
| 03/23/2026 | $40.92 | $38.86 (-5.03%) | $41.05 | $38.73 | 2.14 M | $4.63 B |
| 03/20/2026 | $41.85 | $40.85 (-2.39%) | $41.95 | $40.51 | 2.01 M | $4.86 B |
| 03/19/2026 | $41.00 | $41.45 (1.1%) | $42.71 | $40.76 | 1.87 M | $4.94 B |
| 03/18/2026 | $42.40 | $41.32 (-2.55%) | $42.57 | $41.07 | 1.70 M | $4.92 B |
| 03/17/2026 | $46.73 | $42.89 (-8.22%) | $46.88 | $42.83 | 1.60 M | $5.11 B |
| 03/16/2026 | $47.83 | $46.24 (-3.32%) | $48.45 | $46.23 | 800.70 K | $5.51 B |
| 03/13/2026 | $47.21 | $46.82 (-0.83%) | $47.61 | $46.70 | 674.11 K | $5.57 B |
| 03/12/2026 | $46.87 | $46.90 (0.06%) | $47.33 | $46.35 | 796.62 K | $5.58 B |
| 03/11/2026 | $46.71 | $47.58 (1.86%) | $47.99 | $46.63 | 606.85 K | $5.67 B |
| 03/10/2026 | $45.98 | $47.01 (2.24%) | $47.19 | $45.96 | 476.90 K | $5.60 B |
| 03/09/2026 | $45.91 | $46.21 (0.65%) | $46.37 | $45.18 | 637.40 K | $5.50 B |
| 03/06/2026 | $46.11 | $46.50 (0.85%) | $46.73 | $45.62 | 634.50 K | $5.54 B |
| 03/05/2026 | $48.23 | $47.05 (-2.45%) | $48.30 | $46.76 | 792.45 K | $5.60 B |
| 03/04/2026 | $49.03 | $48.73 (-0.61%) | $49.27 | $48.31 | 623.70 K | $5.80 B |
| 03/03/2026 | $48.31 | $48.91 (1.24%) | $49.08 | $47.63 | 1.19 M | $5.82 B |
| 03/02/2026 | $49.69 | $49.67 (-0.04%) | $50.22 | $48.30 | 902.71 K | $5.91 B |
| 02/27/2026 | $49.46 | $49.88 (0.85%) | $50.29 | $48.98 | 733.61 K | $5.94 B |
| 02/26/2026 | $49.28 | $50.05 (1.56%) | $50.27 | $49.15 | 413.50 K | $5.96 B |
| 02/25/2026 | $49.01 | $49.29 (0.57%) | $49.37 | $48.65 | 534.80 K | $5.87 B |
| 02/24/2026 | $48.56 | $49.02 (0.95%) | $49.15 | $48.31 | 504.80 K | $5.84 B |
| 02/23/2026 | $47.80 | $48.30 (1.05%) | $48.78 | $47.57 | 540.70 K | $5.75 B |
| 02/20/2026 | $47.16 | $47.83 (1.42%) | $47.97 | $46.83 | 674.70 K | $5.69 B |
| 02/19/2026 | $48.10 | $47.07 (-2.14%) | $48.26 | $46.96 | 796.50 K | $5.60 B |
| 02/18/2026 | $49.22 | $48.39 (-1.69%) | $49.36 | $48.30 | 713.80 K | $5.76 B |
| 02/17/2026 | $49.59 | $49.26 (-0.67%) | $50.10 | $48.92 | 725.64 K | $5.87 B |
| 02/13/2026 | $50.41 | $49.56 (-1.69%) | $50.51 | $49.20 | 689.04 K | $5.90 B |
| 02/12/2026 | $51.36 | $50.08 (-2.49%) | $51.72 | $50.06 | 686.96 K | $5.96 B |
| 02/11/2026 | $51.00 | $51.00 (0%) | $51.67 | $50.64 | 741.50 K | $6.07 B |
| 02/10/2026 | $49.95 | $50.58 (1.26%) | $50.87 | $49.95 | 596.40 K | $6.02 B |
| 02/09/2026 | $49.83 | $49.90 (0.14%) | $50.32 | $49.75 | 660.70 K | $5.94 B |
| 02/06/2026 | $49.70 | $50.01 (0.62%) | $50.43 | $49.23 | 741.80 K | $5.95 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.
