Brookfield Infrastructure Finance ULC (BIPH)

BIPH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	16.22	16.39	16.22	16.32	16.32	0.18%	2,530
May 22, 2026	16.24	16.33	16.12	16.29	16.29	-0.18%	9,088
May 21, 2026	16.13	16.34	15.92	16.32	16.32	0.74%	13,336
May 20, 2026	16.27	16.39	16.20	16.20	16.20	-0.98%	8,955
May 19, 2026	16.25	16.48	16.18	16.36	16.36	0.12%	11,651
May 18, 2026	16.42	16.50	16.24	16.34	16.34	-0.55%	7,293
May 15, 2026	16.45	16.50	16.32	16.43	16.43	-0.79%	11,094
May 14, 2026	16.51	16.62	16.51	16.56	16.56	-0.12%	3,390
May 13, 2026	16.57	16.64	16.30	16.58	16.58	0.03%	2,672
May 12, 2026	16.46	16.71	16.46	16.58	16.58	0.15%	8,465
May 11, 2026	16.50	16.58	16.50	16.55	16.55	-0.12%	10,626
May 8, 2026	16.40	16.58	16.33	16.57	16.57	0.61%	11,012
May 7, 2026	16.30	16.47	16.30	16.47	16.47	0.86%	5,756
May 6, 2026	16.45	16.45	16.33	16.33	16.33	-0.85%	8,513
May 5, 2026	16.52	16.59	16.45	16.47	16.47	-0.92%	14,420
May 4, 2026	16.56	16.64	16.35	16.62	16.62	-0.16%	10,576
May 1, 2026	16.35	16.68	16.35	16.65	16.65	1.28%	31,157
Apr 30, 2026	16.46	16.53	16.24	16.44	16.44	0.31%	22,108
Apr 29, 2026	16.44	16.52	16.28	16.39	16.39	-0.55%	15,775
Apr 28, 2026	16.51	16.59	16.45	16.48	16.48	-0.60%	21,257
Apr 27, 2026	16.68	16.68	16.50	16.58	16.58	0.24%	7,356
Apr 24, 2026	16.59	16.70	16.53	16.54	16.54	-0.90%	16,074
Apr 23, 2026	16.44	16.71	16.44	16.69	16.69	1.40%	7,767
Apr 22, 2026	16.38	16.64	16.38	16.46	16.46	0.55%	8,489
Apr 21, 2026	16.30	16.58	16.08	16.37	16.37	0.06%	18,013
Apr 20, 2026	16.45	16.63	16.33	16.36	16.36	-0.85%	14,485
Apr 17, 2026	16.48	16.77	16.41	16.50	16.50	0.55%	22,610
Apr 16, 2026	16.43	16.47	16.25	16.41	16.41	-0.12%	11,340
Apr 15, 2026	16.21	16.49	16.21	16.43	16.43	0.80%	7,238
Apr 14, 2026	16.15	16.41	16.00	16.30	16.30	0.93%	35,237
Apr 13, 2026	16.29	16.29	16.12	16.15	16.15	0.03%	11,469
Apr 10, 2026	15.84	16.33	15.84	16.15	16.15	1.86%	16,347
Apr 9, 2026	15.84	16.00	15.84	15.85	15.85	-0.63%	5,657
Apr 8, 2026	15.96	16.10	15.85	15.95	15.95	0.89%	18,308
Apr 7, 2026	15.87	15.90	15.80	15.81	15.81	0.19%	13,152
Apr 6, 2026	15.70	15.98	15.70	15.78	15.78	0.19%	4,230
Apr 2, 2026	15.56	16.00	15.56	15.75	15.75	0.57%	17,339
Apr 1, 2026	15.41	15.80	15.41	15.66	15.66	3.71%	15,231
Mar 31, 2026	15.83	15.94	15.10	15.10	15.10	-4.91%	92,129
Mar 30, 2026	15.83	15.88	15.71	15.88	15.88	-0.38%	19,530
Mar 27, 2026	15.79	15.97	15.62	15.94	15.94	0.95%	22,052
Mar 26, 2026	15.93	15.93	15.79	15.79	15.79	-1.00%	31,917
Mar 25, 2026	15.81	15.97	15.81	15.95	15.95	0.76%	22,673
Mar 24, 2026	15.79	15.94	15.79	15.83	15.83	0.06%	4,666
Mar 23, 2026	16.14	16.14	15.80	15.82	15.82	-0.44%	10,377
Mar 20, 2026	15.98	16.18	15.86	15.89	15.89	-0.40%	16,522
Mar 19, 2026	15.85	16.50	15.85	15.95	15.95	0.15%	26,026
Mar 18, 2026	15.94	16.44	15.88	15.93	15.93	0.76%	7,360
Mar 17, 2026	16.19	16.23	15.81	15.81	15.81	-1.06%	17,860
Mar 16, 2026	16.11	16.19	15.93	15.98	15.98	-0.73%	8,891

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.