Skip to main content
logo
Brookfield Infrastructure Finance ULC (BIPH)
NYSE: BIPH · Real-Time Price · USD · Preferred Stock
15.75
+0.15 (0.96%)
Sep 11, 2026, 10:21 AM EDT - Market open

BIPH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 10, 202615.4115.6515.4115.6015.600.65%16,781
Sep 9, 202615.4815.5715.4415.5015.500.23%10,479
Sep 8, 202615.6515.9015.4315.4615.46-1.32%32,511
Sep 4, 202615.7115.8215.5515.6715.67-0.25%31,910
Sep 3, 202615.6915.8115.6915.7115.71-8,070
Sep 2, 202615.7915.9815.6915.7115.710.26%16,585
Sep 1, 202615.8015.9815.6515.6715.67-1.14%15,492
Aug 31, 202615.9715.9715.8115.8515.85-0.87%18,028
Aug 28, 202616.0016.0515.9415.9915.99-0.38%8,803
Aug 27, 202616.1216.1216.0016.0516.050.31%7,539
Aug 26, 202615.9116.0915.9116.0016.000.16%21,493
Aug 25, 202615.8816.0115.8815.9815.980.98%5,345
Aug 24, 202615.9316.0515.8215.8215.82-0.63%10,961
Aug 21, 202615.8716.1415.8715.9215.92-0.25%6,837
Aug 20, 202615.8515.9615.8515.9615.960.25%6,746
Aug 19, 202615.9015.9815.8815.9215.920.25%7,728
Aug 18, 202615.9615.9615.8615.8815.88-0.62%16,009
Aug 17, 202615.9316.0515.9315.9815.98-14,919
Aug 14, 202615.9316.0215.9315.9815.98-0.05%8,676
Aug 13, 202616.0516.0515.9915.9915.99-0.14%8,554
Aug 12, 202615.9216.0515.9216.0116.010.44%4,868
Aug 11, 202616.0016.0015.9315.9415.94-0.13%10,195
Aug 10, 202616.0216.0315.9415.9615.960.13%11,153
Aug 7, 202615.9515.9515.9415.9415.94-0.06%6,876
Aug 6, 202615.8816.0815.8815.9515.950.44%18,787
Aug 5, 202615.8816.0315.8815.8815.880.25%13,274
Aug 4, 202615.7916.0415.7915.8415.840.57%15,195
Aug 3, 202616.0516.1515.7015.7515.75-2.54%104,160
Jul 31, 202616.1516.3016.0216.1616.160.75%34,194
Jul 30, 202616.1016.2016.0216.0416.04-0.19%10,254
Jul 29, 202616.1516.2816.0216.0716.07-0.80%31,693
Jul 28, 202616.2216.3116.1616.2016.20-0.05%7,918
Jul 27, 202616.1916.3016.1916.2116.21-11,024
Jul 24, 202616.2716.3216.2116.2116.210.30%13,014
Jul 23, 202616.2916.2916.1516.1616.16-0.80%11,063
Jul 22, 202616.2916.3916.2916.2916.29-0.14%4,809
Jul 21, 202616.2716.3316.2716.3116.310.14%11,270
Jul 20, 202616.2716.3916.2716.2916.290.25%11,745
Jul 17, 202616.2516.2916.1516.2516.25-0.09%20,644
Jul 16, 202616.2116.2716.2116.2716.270.35%16,555
Jul 15, 202616.2716.2716.1716.2116.21-0.07%5,132
Jul 14, 202616.1516.2816.1516.2216.220.37%8,623
Jul 13, 202615.9716.1615.9716.1616.160.50%6,351
Jul 10, 202616.1516.2415.7916.0816.08-1.35%12,434
Jul 9, 202615.8816.3015.8816.3016.301.87%15,174
Jul 8, 202615.7216.0015.6616.0016.000.57%37,300
Jul 7, 202615.9816.0015.7915.9115.91-0.41%21,862
Jul 6, 202615.7816.0315.7815.9815.980.85%14,311
Jul 2, 202615.6415.8515.5115.8415.841.28%18,782
Jul 1, 202615.5215.9515.5215.6415.641.43%31,793