Skip to main content
logo
Brookfield Infrastructure Finance ULC (BIPH)
NYSE: BIPH · Real-Time Price · USD · Preferred Stock
16.70
-0.05 (-0.30%)
At close: Mar 6, 2026, 4:00 PM EST
16.70
0.00 (0.00%)
After-hours: Mar 6, 2026, 7:00 PM EST

BIPH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202616.7516.7516.6416.7016.70-0.30%9,334
Mar 5, 202616.7816.8416.7316.7516.750.47%7,720
Mar 4, 202616.5716.8516.5716.6716.67-0.17%6,855
Mar 3, 202616.5616.7116.4616.7016.70-7,868
Mar 2, 202616.4816.7516.4516.7016.701.58%6,051
Feb 27, 202616.8416.8416.4416.4416.44-2.72%86,053
Feb 26, 202616.9017.0516.8616.9016.90-0.68%10,308
Feb 25, 202616.8917.0216.8317.0217.010.56%10,690
Feb 24, 202616.8116.9816.8016.9216.920.77%11,982
Feb 23, 202616.9516.9816.7716.7916.79-0.83%8,437
Feb 20, 202616.7416.9416.7416.9316.930.53%14,213
Feb 19, 202616.7417.0016.7016.8416.840.06%14,937
Feb 18, 202616.9316.9816.7516.8316.83-0.59%27,055
Feb 17, 202616.8816.9316.7916.9316.930.24%14,096
Feb 13, 202616.6016.8916.6016.8916.891.93%3,497
Feb 12, 202616.8516.9316.5716.5716.57-1.72%21,525
Feb 11, 202616.7516.9816.7516.8616.860.36%12,595
Feb 10, 202616.8816.9016.7816.8016.800.12%17,686
Feb 9, 202616.7716.8816.6416.7816.78-0.12%7,697
Feb 6, 202616.6016.8516.6016.8016.800.90%13,552
Feb 5, 202616.6516.7416.5516.6516.65-0.36%21,819
Feb 4, 202616.7316.8916.7016.7116.71-0.48%8,822
Feb 3, 202616.7016.8216.7016.7916.790.54%5,738
Feb 2, 202616.7916.9816.7016.7016.70-0.65%11,462
Jan 30, 202616.6516.9416.5116.8116.810.96%17,639
Jan 29, 202616.6616.8016.6516.6516.65-0.24%6,227
Jan 28, 202616.6516.9416.6516.6916.69-0.38%40,250
Jan 27, 202616.7016.8216.6216.7516.75-0.30%15,205
Jan 26, 202616.9116.9116.7016.8016.80-0.15%11,809
Jan 23, 202616.7316.9316.6616.8316.830.18%23,982
Jan 22, 202616.6616.9416.6516.8016.800.30%21,425
Jan 21, 202616.6716.7716.5916.7516.75-0.12%8,816
Jan 20, 202616.6316.9116.5016.7716.770.72%30,029
Jan 16, 202616.7016.7116.6316.6516.65-0.44%6,884
Jan 15, 202616.6416.8316.6116.7216.720.12%35,568
Jan 14, 202616.6116.7516.6116.7016.700.08%7,892
Jan 13, 202616.5616.7916.5616.6916.690.42%6,527
Jan 12, 202616.5516.6916.5516.6216.620.12%6,565
Jan 9, 202616.5516.6416.5516.6016.600.30%9,679
Jan 8, 202616.5416.6816.5416.5516.55-0.84%14,342
Jan 7, 202616.4716.6916.4716.6916.690.97%5,732
Jan 6, 202616.5416.6216.4616.5316.530.06%7,660
Jan 5, 202616.5016.7916.5016.5216.520.43%16,318
Jan 2, 202616.3216.6316.3216.4516.450.98%11,570
Dec 31, 202516.4716.6916.2216.2916.29-1.45%31,139
Dec 30, 202516.4716.6216.3516.5316.530.18%24,295
Dec 29, 202516.8016.8716.4516.5016.50-1.84%27,919
Dec 26, 202516.8316.9816.7816.8116.810.18%12,755
Dec 24, 202516.5816.9216.5816.7816.781.21%7,222
Dec 23, 202516.5116.6516.4216.5816.580.30%18,445