Brookfield Infrastructure Finance ULC (BIPH)
NYSE: BIPH · Real-Time Price · USD · Preferred Stock
17.46
0.00 (0.00%)
Sep 18, 2025, 4:00 PM EDT - Market open
BIPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 17.65 | 17.70 | 17.33 | 17.46 | 17.46 | -1.10% | 11,428 |
| Sep 17, 2025 | 17.50 | 17.74 | 17.46 | 17.66 | 17.66 | 0.09% | 3,071 |
| Sep 16, 2025 | 17.61 | 17.71 | 17.57 | 17.64 | 17.64 | 0.74% | 12,786 |
| Sep 15, 2025 | 17.43 | 17.61 | 17.43 | 17.51 | 17.51 | -1.68% | 12,649 |
| Sep 12, 2025 | 17.78 | 17.81 | 17.69 | 17.81 | 17.50 | 0.68% | 6,872 |
| Sep 11, 2025 | 17.58 | 17.82 | 17.56 | 17.69 | 17.38 | 0.28% | 13,792 |
| Sep 10, 2025 | 17.69 | 17.74 | 17.49 | 17.64 | 17.33 | - | 14,237 |
| Sep 9, 2025 | 17.72 | 17.72 | 17.60 | 17.64 | 17.33 | -0.17% | 9,939 |
| Sep 8, 2025 | 17.59 | 17.69 | 17.57 | 17.67 | 17.36 | 0.17% | 7,200 |
| Sep 5, 2025 | 17.37 | 17.66 | 17.33 | 17.64 | 17.33 | 2.02% | 20,791 |
| Sep 4, 2025 | 17.23 | 17.29 | 17.21 | 17.29 | 16.99 | 0.35% | 7,199 |
| Sep 3, 2025 | 17.24 | 17.24 | 17.14 | 17.23 | 16.93 | 0.76% | 3,855 |
| Sep 2, 2025 | 16.95 | 17.28 | 16.95 | 17.10 | 16.80 | 0.88% | 8,815 |
| Aug 29, 2025 | 17.30 | 17.40 | 16.95 | 16.95 | 16.65 | -2.16% | 42,564 |
| Aug 28, 2025 | 17.46 | 17.49 | 17.33 | 17.33 | 17.02 | -1.33% | 7,833 |
| Aug 27, 2025 | 17.50 | 17.63 | 17.50 | 17.56 | 17.25 | -0.18% | 14,639 |
| Aug 26, 2025 | 17.37 | 17.60 | 17.04 | 17.59 | 17.28 | 0.74% | 21,071 |
| Aug 25, 2025 | 17.50 | 17.50 | 17.34 | 17.46 | 17.15 | 0.06% | 3,918 |
| Aug 22, 2025 | 17.02 | 17.45 | 17.02 | 17.45 | 17.14 | 2.35% | 8,270 |
| Aug 21, 2025 | 17.31 | 17.31 | 16.96 | 17.05 | 16.75 | -1.90% | 8,966 |
| Aug 20, 2025 | 17.41 | 17.46 | 17.24 | 17.38 | 17.08 | 0.06% | 6,769 |
| Aug 19, 2025 | 16.92 | 17.48 | 16.92 | 17.37 | 17.07 | 1.16% | 25,294 |
| Aug 18, 2025 | 16.88 | 17.17 | 16.85 | 17.17 | 16.87 | 1.24% | 8,873 |
| Aug 15, 2025 | 16.88 | 17.05 | 16.88 | 16.96 | 16.66 | -0.12% | 3,165 |
| Aug 14, 2025 | 17.07 | 17.12 | 16.93 | 16.98 | 16.68 | -0.29% | 5,332 |
| Aug 13, 2025 | 16.99 | 17.10 | 16.94 | 17.03 | 16.73 | 0.24% | 7,210 |
| Aug 12, 2025 | 17.06 | 17.06 | 16.85 | 16.99 | 16.69 | 1.01% | 4,118 |
| Aug 11, 2025 | 16.81 | 16.98 | 16.78 | 16.82 | 16.53 | -0.24% | 10,884 |
| Aug 8, 2025 | 17.00 | 17.01 | 16.84 | 16.86 | 16.56 | -0.50% | 6,080 |
| Aug 7, 2025 | 17.07 | 17.16 | 16.95 | 16.95 | 16.65 | 0.38% | 3,535 |
| Aug 6, 2025 | 17.01 | 17.05 | 16.81 | 16.88 | 16.58 | -0.79% | 12,442 |
| Aug 5, 2025 | 16.89 | 17.25 | 16.89 | 17.02 | 16.72 | 0.68% | 6,661 |
| Aug 4, 2025 | 16.90 | 17.01 | 16.87 | 16.90 | 16.60 | 0.60% | 5,390 |
| Aug 1, 2025 | 17.11 | 17.11 | 16.69 | 16.80 | 16.51 | -0.83% | 5,510 |
| Jul 31, 2025 | 16.93 | 17.13 | 16.76 | 16.94 | 16.64 | -0.70% | 32,574 |
| Jul 30, 2025 | 17.00 | 17.16 | 16.79 | 17.06 | 16.76 | 0.06% | 4,724 |
| Jul 29, 2025 | 16.93 | 17.10 | 16.90 | 17.05 | 16.75 | 0.95% | 10,997 |
| Jul 28, 2025 | 16.75 | 16.99 | 16.75 | 16.89 | 16.59 | 0.24% | 14,165 |
| Jul 25, 2025 | 16.75 | 16.99 | 16.75 | 16.85 | 16.55 | 1.32% | 8,961 |
| Jul 24, 2025 | 16.53 | 16.99 | 16.53 | 16.63 | 16.34 | -0.12% | 5,990 |
| Jul 23, 2025 | 16.50 | 16.71 | 16.50 | 16.65 | 16.36 | -0.18% | 4,567 |
| Jul 22, 2025 | 16.52 | 16.68 | 16.52 | 16.68 | 16.39 | 1.09% | 10,709 |
| Jul 21, 2025 | 16.58 | 16.65 | 16.50 | 16.50 | 16.21 | -0.75% | 5,351 |
| Jul 18, 2025 | 16.43 | 16.74 | 16.43 | 16.63 | 16.33 | 0.82% | 8,779 |
| Jul 17, 2025 | 16.30 | 17.04 | 16.30 | 16.49 | 16.20 | 1.10% | 14,459 |
| Jul 16, 2025 | 16.35 | 16.55 | 16.31 | 16.31 | 16.02 | -0.83% | 11,368 |
| Jul 15, 2025 | 16.42 | 16.51 | 16.36 | 16.45 | 16.16 | -0.45% | 6,479 |
| Jul 14, 2025 | 16.55 | 16.57 | 16.38 | 16.52 | 16.23 | - | 11,172 |
| Jul 11, 2025 | 16.54 | 16.60 | 16.42 | 16.52 | 16.23 | -0.42% | 8,191 |
| Jul 10, 2025 | 16.56 | 16.63 | 16.50 | 16.59 | 16.30 | 0.12% | 5,175 |