Brookfield Infrastructure Finance ULC (BIPH)
NYSE: BIPH · Real-Time Price · USD · Preferred Stock
16.16
+0.12 (0.75%)
Jul 31, 2026, 4:00 PM EDT - Market closed
BIPH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 16.15 | 16.30 | 16.02 | 16.16 | 16.16 | 0.75% | 34,194 |
| Jul 30, 2026 | 16.10 | 16.20 | 16.02 | 16.04 | 16.04 | -0.19% | 10,254 |
| Jul 29, 2026 | 16.15 | 16.28 | 16.02 | 16.07 | 16.07 | -0.80% | 31,693 |
| Jul 28, 2026 | 16.22 | 16.31 | 16.16 | 16.20 | 16.20 | -0.05% | 7,918 |
| Jul 27, 2026 | 16.19 | 16.30 | 16.19 | 16.21 | 16.21 | - | 11,024 |
| Jul 24, 2026 | 16.27 | 16.32 | 16.21 | 16.21 | 16.21 | 0.30% | 13,014 |
| Jul 23, 2026 | 16.29 | 16.29 | 16.15 | 16.16 | 16.16 | -0.80% | 11,063 |
| Jul 22, 2026 | 16.29 | 16.39 | 16.29 | 16.29 | 16.29 | -0.14% | 4,809 |
| Jul 21, 2026 | 16.27 | 16.33 | 16.27 | 16.31 | 16.31 | 0.14% | 11,270 |
| Jul 20, 2026 | 16.27 | 16.39 | 16.27 | 16.29 | 16.29 | 0.25% | 11,745 |
| Jul 17, 2026 | 16.25 | 16.29 | 16.15 | 16.25 | 16.25 | -0.09% | 20,644 |
| Jul 16, 2026 | 16.21 | 16.27 | 16.21 | 16.27 | 16.27 | 0.35% | 16,555 |
| Jul 15, 2026 | 16.27 | 16.27 | 16.17 | 16.21 | 16.21 | -0.07% | 5,132 |
| Jul 14, 2026 | 16.15 | 16.28 | 16.15 | 16.22 | 16.22 | 0.37% | 8,623 |
| Jul 13, 2026 | 15.97 | 16.16 | 15.97 | 16.16 | 16.16 | 0.50% | 6,351 |
| Jul 10, 2026 | 16.15 | 16.24 | 15.79 | 16.08 | 16.08 | -1.35% | 12,434 |
| Jul 9, 2026 | 15.88 | 16.30 | 15.88 | 16.30 | 16.30 | 1.87% | 15,174 |
| Jul 8, 2026 | 15.72 | 16.00 | 15.66 | 16.00 | 16.00 | 0.57% | 37,300 |
| Jul 7, 2026 | 15.98 | 16.00 | 15.79 | 15.91 | 15.91 | -0.41% | 21,862 |
| Jul 6, 2026 | 15.78 | 16.03 | 15.78 | 15.98 | 15.98 | 0.85% | 14,311 |
| Jul 2, 2026 | 15.64 | 15.85 | 15.51 | 15.84 | 15.84 | 1.28% | 18,782 |
| Jul 1, 2026 | 15.52 | 15.95 | 15.52 | 15.64 | 15.64 | 1.43% | 31,793 |
| Jun 30, 2026 | 15.75 | 15.94 | 15.25 | 15.42 | 15.42 | -2.10% | 165,981 |
| Jun 29, 2026 | 16.05 | 16.05 | 15.65 | 15.75 | 15.75 | -0.44% | 22,736 |
| Jun 26, 2026 | 15.82 | 16.14 | 15.75 | 15.82 | 15.82 | -1.06% | 11,611 |
| Jun 25, 2026 | 15.99 | 16.09 | 15.70 | 15.99 | 15.99 | 0.95% | 21,111 |
| Jun 24, 2026 | 16.05 | 16.14 | 15.84 | 15.84 | 15.84 | -1.31% | 10,844 |
| Jun 23, 2026 | 16.05 | 16.24 | 16.02 | 16.05 | 16.05 | -0.43% | 11,202 |
| Jun 22, 2026 | 16.18 | 16.50 | 16.01 | 16.12 | 16.12 | -1.10% | 11,928 |
| Jun 18, 2026 | 16.22 | 16.30 | 16.22 | 16.30 | 16.30 | - | 5,802 |
| Jun 17, 2026 | 16.31 | 16.31 | 16.22 | 16.30 | 16.30 | -0.43% | 24,485 |
| Jun 16, 2026 | 16.17 | 16.41 | 16.17 | 16.37 | 16.37 | 0.43% | 27,355 |
| Jun 15, 2026 | 16.09 | 16.31 | 15.99 | 16.30 | 16.30 | -0.18% | 19,686 |
| Jun 12, 2026 | 16.31 | 16.35 | 16.27 | 16.33 | 16.33 | - | 5,257 |
| Jun 11, 2026 | 16.24 | 16.37 | 16.24 | 16.33 | 16.33 | 0.37% | 5,792 |
| Jun 10, 2026 | 16.35 | 16.37 | 16.27 | 16.27 | 16.27 | -0.43% | 12,062 |
| Jun 9, 2026 | 16.38 | 16.45 | 16.21 | 16.34 | 16.34 | - | 11,963 |
| Jun 8, 2026 | 16.34 | 16.44 | 16.34 | 16.34 | 16.34 | - | 5,727 |
| Jun 5, 2026 | 16.35 | 16.49 | 16.33 | 16.34 | 16.34 | -0.63% | 5,805 |
| Jun 4, 2026 | 16.46 | 16.50 | 16.33 | 16.44 | 16.44 | -0.10% | 16,121 |
| Jun 3, 2026 | 16.31 | 16.54 | 16.31 | 16.46 | 16.46 | -0.06% | 13,875 |
| Jun 2, 2026 | 16.61 | 16.68 | 16.33 | 16.47 | 16.47 | -1.67% | 24,463 |
| Jun 1, 2026 | 16.36 | 16.75 | 16.36 | 16.75 | 16.75 | 1.27% | 50,706 |
| May 29, 2026 | 16.32 | 16.65 | 16.32 | 16.54 | 16.54 | -0.60% | 12,438 |
| May 28, 2026 | 16.39 | 16.68 | 16.33 | 16.64 | 16.64 | 1.53% | 29,831 |
| May 27, 2026 | 16.25 | 16.39 | 16.25 | 16.39 | 16.39 | 0.43% | 18,101 |
| 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 |