5 DAY PERFORMANCE
+5.34%
1 MONTH PERFORMANCE
+0.60%
3 MONTH PERFORMANCE
+6.18%
6 MONTH PERFORMANCE
-2.47%
YEAR-TO-DATE PERFORMANCE
+11.34%
1 YEAR PERFORMANCE
-4.77%
Brookfield Infrastructure Corpo Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $17.71 | $17.88 (0.95%) | $17.88 | $17.54 | 7,214 | $6.47 B |
| 03/12/2025 | $17.50 | $17.50 (0%) | $17.71 | $17.45 | 11,624 | $6.39 B |
| 03/11/2025 | $17.69 | $17.50 (-1.07%) | $17.75 | $17.50 | 14,200 | $6.39 B |
| 03/10/2025 | $17.53 | $17.66 (0.74%) | $18.09 | $17.51 | 28,738 | $6.45 B |
| 03/07/2025 | $17.90 | $17.61 (-1.62%) | $18.18 | $17.59 | 16,100 | $6.43 B |
| 03/06/2025 | $18.28 | $17.87 (-2.24%) | $18.30 | $17.86 | 15,102 | $6.53 B |
| 03/05/2025 | $18.30 | $18.16 (-0.77%) | $18.30 | $17.96 | 12,100 | $6.63 B |
| 03/04/2025 | $18.32 | $18.25 (-0.38%) | $18.38 | $17.98 | 7,036 | $6.67 B |
| 03/03/2025 | $18.50 | $18.39 (-0.59%) | $18.52 | $18.32 | 6,249 | $6.72 B |
| 02/28/2025 | $18.33 | $18.30 (-0.16%) | $18.78 | $18.30 | 11,334 | $6.69 B |
| 02/27/2025 | $18.35 | $18.42 (0.38%) | $18.61 | $18.35 | 8,229 | $6.73 B |
| 02/26/2025 | $18.53 | $18.43 (-0.54%) | $18.55 | $18.33 | 3,700 | $6.73 B |
| 02/25/2025 | $18.45 | $18.50 (0.27%) | $18.69 | $18.35 | 8,513 | $6.76 B |
| 02/24/2025 | $18.35 | $18.35 (0%) | $18.76 | $18.34 | 6,000 | $6.70 B |
| 02/21/2025 | $18.31 | $18.47 (0.87%) | $18.70 | $18.29 | 10,500 | $6.75 B |
| 02/20/2025 | $18.34 | $18.45 (0.6%) | $18.50 | $18.22 | 2,300 | $6.74 B |
| 02/19/2025 | $18.15 | $18.47 (1.76%) | $18.50 | $18.15 | 8,000 | $6.75 B |
| 02/18/2025 | $18.24 | $18.26 (0.11%) | $18.58 | $18.15 | 10,810 | $6.67 B |
| 02/14/2025 | $18.44 | $18.34 (-0.54%) | $18.95 | $18.10 | 11,400 | $6.70 B |
| 02/13/2025 | $18.38 | $18.44 (0.33%) | $18.59 | $18.38 | 10,636 | $6.74 B |
| 02/12/2025 | $18.84 | $18.39 (-2.39%) | $19.00 | $18.20 | 37,845 | $6.72 B |
| 02/11/2025 | $18.81 | $18.88 (0.37%) | $19.04 | $18.71 | 6,900 | $6.90 B |
| 02/10/2025 | $19.29 | $19.02 (-1.4%) | $19.30 | $19.02 | 4,924 | $6.95 B |
| 02/07/2025 | $18.91 | $19.05 (0.74%) | $19.19 | $18.91 | 5,213 | $6.96 B |
| 02/06/2025 | $19.17 | $19.04 (-0.68%) | $19.23 | $19.01 | 4,009 | $6.96 B |
| 02/05/2025 | $18.71 | $18.80 (0.48%) | $18.97 | $18.71 | 4,113 | $6.87 B |
| 02/04/2025 | $18.52 | $18.68 (0.86%) | $18.75 | $18.52 | 12,335 | $6.82 B |
| 02/03/2025 | $18.64 | $18.52 (-0.64%) | $18.89 | $18.52 | 3,422 | $6.77 B |
| 01/31/2025 | $18.87 | $18.41 (-2.44%) | $18.93 | $18.35 | 23,611 | $6.73 B |
| 01/30/2025 | $18.55 | $18.91 (1.94%) | $19.00 | $18.55 | 31,314 | $6.91 B |
| 01/29/2025 | $18.35 | $18.59 (1.31%) | $19.10 | $18.35 | 4,200 | $6.79 B |
| 01/28/2025 | $18.66 | $18.93 (1.45%) | $18.93 | $18.35 | 3,600 | $6.92 B |
| 01/27/2025 | $18.50 | $18.77 (1.46%) | $19.11 | $18.50 | 20,800 | $6.86 B |
| 01/24/2025 | $18.59 | $18.50 (-0.48%) | $18.59 | $18.35 | 12,600 | $6.76 B |
| 01/23/2025 | $18.45 | $18.47 (0.11%) | $18.58 | $18.45 | 7,807 | $6.75 B |
| 01/22/2025 | $18.89 | $18.60 (-1.54%) | $18.94 | $18.41 | 18,500 | $6.80 B |
| 01/21/2025 | $18.30 | $18.76 (2.51%) | $18.98 | $18.27 | 29,129 | $6.85 B |
| 01/17/2025 | $18.03 | $18.27 (1.33%) | $18.32 | $18.00 | 22,419 | $6.68 B |
| 01/16/2025 | $18.40 | $18.00 (-2.17%) | $18.40 | $17.92 | 64,000 | $6.58 B |
| 01/15/2025 | $18.59 | $18.49 (-0.54%) | $18.88 | $18.47 | 36,500 | $6.76 B |
| 01/14/2025 | $18.36 | $18.30 (-0.33%) | $18.53 | $18.14 | 20,500 | $6.69 B |
| 01/13/2025 | $18.23 | $18.27 (0.22%) | $18.34 | $18.05 | 38,947 | $6.68 B |
| 01/10/2025 | $18.48 | $18.23 (-1.35%) | $18.57 | $18.12 | 50,800 | $6.66 B |
| 01/08/2025 | $18.52 | $18.55 (0.16%) | $18.81 | $18.46 | 36,800 | $6.78 B |
| 01/07/2025 | $18.64 | $18.39 (-1.34%) | $18.86 | $18.25 | 44,700 | $6.72 B |
| 01/06/2025 | $17.50 | $18.55 (6%) | $18.62 | $17.49 | 167,935 | $6.78 B |
| 01/03/2025 | $17.21 | $17.30 (0.52%) | $17.41 | $17.21 | 9,200 | $6.32 B |
| 01/02/2025 | $16.77 | $17.12 (2.09%) | $17.61 | $16.77 | 16,040 | $6.25 B |
| 12/31/2024 | $17.01 | $16.66 (-2.06%) | $17.20 | $16.57 | 112,313 | $6.09 B |
| 12/30/2024 | $16.74 | $16.97 (1.37%) | $17.03 | $16.55 | 20,900 | $6.20 B |
| 12/27/2024 | $16.75 | $16.82 (0.42%) | $16.86 | $16.59 | 29,300 | $6.15 B |
| 12/26/2024 | $16.86 | $16.67 (-1.13%) | $16.87 | $16.56 | 20,800 | $6.09 B |
| 12/24/2024 | $17.18 | $16.76 (-2.44%) | $17.18 | $16.54 | 28,009 | $6.12 B |
| 12/23/2024 | $17.39 | $17.05 (-1.96%) | $17.39 | $16.90 | 28,126 | $6.23 B |
| 12/20/2024 | $17.22 | $17.28 (0.35%) | $17.45 | $17.04 | 11,600 | $6.31 B |
| 12/19/2024 | $17.35 | $17.14 (-1.21%) | $17.35 | $16.81 | 26,400 | $6.26 B |
| 12/18/2024 | $17.30 | $17.44 (0.81%) | $17.50 | $16.93 | 74,500 | $6.37 B |
| 12/17/2024 | $17.26 | $17.30 (0.23%) | $17.31 | $16.86 | 14,808 | $6.32 B |
| 12/16/2024 | $17.20 | $17.27 (0.41%) | $17.36 | $16.99 | 16,500 | $6.31 B |
| 12/13/2024 | $17.65 | $17.47 (-1.02%) | $17.65 | $17.30 | 23,600 | $6.38 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.
