Brookfield Infrastructure Finance ULC (BIPH)
NYSE: BIPH · Real-Time Price · USD · Preferred Stock
16.24
0.00 (0.00%)
Jul 3, 2025, 1:00 PM - Market closed
BIPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 16.24 | 16.37 | 16.14 | 16.24 | 16.24 | - | 7,185 |
| Jul 2, 2025 | 16.03 | 16.24 | 16.03 | 16.24 | 16.24 | 1.31% | 15,657 |
| Jul 1, 2025 | 15.84 | 16.15 | 15.84 | 16.03 | 16.03 | 1.07% | 9,655 |
| Jun 30, 2025 | 16.26 | 16.58 | 15.81 | 15.86 | 15.86 | -2.88% | 74,858 |
| Jun 27, 2025 | 16.34 | 16.63 | 16.25 | 16.33 | 16.33 | -0.67% | 10,426 |
| Jun 26, 2025 | 16.60 | 16.63 | 16.40 | 16.44 | 16.44 | 0.24% | 3,764 |
| Jun 25, 2025 | 16.50 | 16.68 | 16.40 | 16.40 | 16.40 | -1.68% | 6,375 |
| Jun 24, 2025 | 16.31 | 16.77 | 16.31 | 16.68 | 16.68 | 2.58% | 14,494 |
| Jun 23, 2025 | 16.27 | 16.35 | 16.22 | 16.26 | 16.26 | -0.12% | 9,690 |
| Jun 20, 2025 | 16.24 | 16.33 | 16.20 | 16.28 | 16.28 | 1.18% | 8,664 |
| Jun 18, 2025 | 16.09 | 16.20 | 15.98 | 16.09 | 16.09 | 0.47% | 9,533 |
| Jun 17, 2025 | 16.12 | 16.12 | 15.91 | 16.02 | 16.02 | 0.66% | 5,530 |
| Jun 16, 2025 | 15.84 | 15.97 | 15.78 | 15.91 | 15.91 | 0.40% | 17,900 |
| Jun 13, 2025 | 15.89 | 15.94 | 15.84 | 15.85 | 15.85 | -2.19% | 7,346 |
| Jun 12, 2025 | 16.23 | 16.30 | 16.20 | 16.20 | 15.89 | - | 4,816 |
| Jun 11, 2025 | 16.33 | 16.37 | 16.20 | 16.20 | 15.89 | -0.55% | 6,520 |
| Jun 10, 2025 | 16.36 | 16.37 | 16.29 | 16.29 | 15.98 | 0.56% | 5,317 |
| Jun 9, 2025 | 16.36 | 16.37 | 16.06 | 16.20 | 15.89 | -0.71% | 11,451 |
| Jun 6, 2025 | 16.37 | 16.43 | 16.17 | 16.32 | 16.00 | -0.27% | 5,947 |
| Jun 5, 2025 | 16.37 | 16.50 | 16.36 | 16.36 | 16.04 | 0.79% | 9,386 |
| Jun 4, 2025 | 16.22 | 16.28 | 16.18 | 16.23 | 15.92 | 0.76% | 8,288 |
| Jun 3, 2025 | 15.98 | 16.27 | 15.98 | 16.11 | 15.80 | 0.37% | 18,226 |
| Jun 2, 2025 | 16.08 | 16.08 | 15.92 | 16.05 | 15.74 | -0.50% | 9,563 |
| May 30, 2025 | 16.01 | 16.43 | 15.99 | 16.13 | 15.82 | -0.06% | 23,859 |
| May 29, 2025 | 15.99 | 16.14 | 15.91 | 16.14 | 15.83 | -0.19% | 11,498 |
| May 28, 2025 | 16.07 | 16.22 | 16.01 | 16.17 | 15.86 | 0.62% | 4,144 |
| May 27, 2025 | 16.01 | 16.22 | 16.00 | 16.07 | 15.76 | 1.07% | 5,595 |
| May 23, 2025 | 15.84 | 15.95 | 15.84 | 15.90 | 15.59 | 0.13% | 12,861 |
| May 22, 2025 | 15.84 | 15.94 | 15.84 | 15.88 | 15.57 | 0.25% | 6,506 |
| May 21, 2025 | 16.06 | 16.24 | 15.83 | 15.84 | 15.53 | -1.80% | 11,277 |
| May 20, 2025 | 16.06 | 16.42 | 16.06 | 16.13 | 15.82 | 0.64% | 8,657 |
| May 19, 2025 | 16.00 | 16.07 | 15.99 | 16.03 | 15.72 | -0.32% | 6,715 |
| May 16, 2025 | 16.02 | 16.10 | 15.96 | 16.08 | 15.77 | -0.25% | 8,106 |
| May 15, 2025 | 16.16 | 16.16 | 15.96 | 16.12 | 15.81 | 0.12% | 11,254 |
| May 14, 2025 | 16.11 | 16.43 | 16.10 | 16.10 | 15.79 | -0.18% | 3,690 |
| May 13, 2025 | 16.04 | 16.31 | 16.04 | 16.13 | 15.82 | 0.31% | 5,929 |
| May 12, 2025 | 16.23 | 16.24 | 16.04 | 16.08 | 15.77 | 0.37% | 7,813 |
| May 9, 2025 | 16.21 | 16.26 | 16.02 | 16.02 | 15.71 | -1.23% | 9,545 |
| May 8, 2025 | 16.24 | 16.39 | 16.22 | 16.22 | 15.91 | -0.05% | 8,938 |
| May 7, 2025 | 16.18 | 16.32 | 16.18 | 16.23 | 15.92 | 0.23% | 2,810 |
| May 6, 2025 | 16.07 | 16.25 | 16.07 | 16.19 | 15.88 | -0.12% | 18,038 |
| May 5, 2025 | 16.19 | 16.30 | 16.19 | 16.21 | 15.90 | 0.07% | 6,430 |
| May 2, 2025 | 16.21 | 16.34 | 16.03 | 16.20 | 15.89 | 1.36% | 4,315 |
| May 1, 2025 | 16.11 | 16.17 | 15.73 | 15.98 | 15.67 | -0.93% | 15,885 |
| Apr 30, 2025 | 16.11 | 16.34 | 16.11 | 16.13 | 15.82 | -0.74% | 6,459 |
| Apr 29, 2025 | 16.16 | 16.35 | 16.11 | 16.25 | 15.94 | -0.09% | 13,034 |
| Apr 28, 2025 | 16.18 | 16.39 | 16.18 | 16.27 | 15.95 | -0.58% | 5,310 |
| Apr 25, 2025 | 16.41 | 16.41 | 16.15 | 16.36 | 16.04 | -0.30% | 12,728 |
| Apr 24, 2025 | 16.05 | 16.41 | 16.05 | 16.41 | 16.09 | 1.99% | 6,144 |
| Apr 23, 2025 | 15.99 | 16.29 | 15.99 | 16.09 | 15.78 | 1.19% | 15,491 |