Brookfield Infrastructure... (BIPH)
NYSE: BIPH
· Real-Time Price · USD
17.10
0.15 (0.88%)
At close: Sep 02, 2025, 3:49 PM
17.10
0.00%
After-hours: Sep 02, 2025, 03:49 PM EDT
BIPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 16.95 | 17.28 | 16.95 | 17.10 | n/a | 0.88% | 8,815 |
| Aug 29, 2025 | 17.30 | 17.40 | 16.95 | 16.95 | 16.95 | -2.19% | 42,600 |
| Aug 28, 2025 | 17.45 | 17.49 | 17.33 | 17.33 | 17.33 | -1.31% | 7,833 |
| Aug 27, 2025 | 17.50 | 17.63 | 17.50 | 17.56 | 17.56 | -0.17% | 14,639 |
| Aug 26, 2025 | 17.37 | 17.60 | 17.04 | 17.59 | 17.59 | 0.74% | 21,100 |
| Aug 25, 2025 | 17.50 | 17.50 | 17.34 | 17.46 | 17.46 | 0.06% | 3,918 |
| Aug 22, 2025 | 17.02 | 17.45 | 17.02 | 17.45 | 17.45 | 2.35% | 8,300 |
| Aug 21, 2025 | 17.31 | 17.31 | 16.96 | 17.05 | 17.05 | -1.90% | 9,000 |
| Aug 20, 2025 | 17.41 | 17.45 | 17.24 | 17.38 | 17.38 | 0.06% | 6,800 |
| Aug 19, 2025 | 16.92 | 17.48 | 16.92 | 17.37 | 17.37 | 1.16% | 25,300 |
| Aug 18, 2025 | 16.88 | 17.17 | 16.85 | 17.17 | 17.17 | 1.24% | 8,900 |
| Aug 15, 2025 | 16.88 | 17.05 | 16.88 | 16.96 | 16.96 | -0.12% | 3,200 |
| Aug 14, 2025 | 17.07 | 17.12 | 16.93 | 16.98 | 16.98 | -0.29% | 5,332 |
| Aug 13, 2025 | 16.99 | 17.10 | 16.94 | 17.03 | 17.03 | 0.24% | 7,210 |
| Aug 12, 2025 | 17.06 | 17.06 | 16.85 | 16.99 | 16.99 | 1.01% | 4,118 |
| Aug 11, 2025 | 16.81 | 16.98 | 16.78 | 16.82 | 16.82 | -0.24% | 10,900 |
| Aug 8, 2025 | 17.00 | 17.01 | 16.84 | 16.86 | 16.86 | -0.53% | 6,100 |
| Aug 7, 2025 | 17.07 | 17.16 | 16.95 | 16.95 | 16.95 | 0.41% | 3,535 |
| Aug 6, 2025 | 17.01 | 17.05 | 16.81 | 16.88 | 16.88 | -0.82% | 12,442 |
| Aug 5, 2025 | 16.89 | 17.25 | 16.89 | 17.02 | 17.02 | 0.71% | 6,700 |