Brookfield Infrastructure... (BIPH)
NYSE: BIPH
· Real-Time Price · USD
17.13
0.22 (1.30%)
At close: Oct 01, 2025, 3:49 PM
17.13
0.00%
After-hours: Oct 01, 2025, 04:04 PM EDT
BIPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 17.08 | 17.17 | 16.80 | 16.91 | 16.91 | -0.59% | 12,326 |
| Sep 29, 2025 | 17.19 | 17.19 | 16.96 | 17.01 | 17.01 | -0.29% | 7,524 |
| Sep 26, 2025 | 17.11 | 17.32 | 17.02 | 17.06 | 17.06 | -0.93% | 9,300 |
| Sep 25, 2025 | 17.45 | 17.45 | 17.17 | 17.22 | 17.22 | -1.03% | 3,748 |
| Sep 24, 2025 | 17.40 | 17.46 | 17.09 | 17.40 | 17.40 | -0.63% | 6,300 |
| Sep 23, 2025 | 17.29 | 17.64 | 17.29 | 17.51 | 17.51 | 0.92% | 7,400 |
| Sep 22, 2025 | 17.65 | 17.65 | 17.28 | 17.35 | 17.35 | -0.80% | 8,019 |
| Sep 19, 2025 | 17.54 | 17.59 | 17.35 | 17.49 | 17.49 | 0.17% | 7,800 |
| Sep 18, 2025 | 17.65 | 17.70 | 17.33 | 17.46 | 17.46 | -1.13% | 11,428 |
| Sep 17, 2025 | 17.50 | 17.74 | 17.46 | 17.66 | 17.66 | 0.11% | 3,100 |
| Sep 16, 2025 | 17.61 | 17.71 | 17.57 | 17.64 | 17.64 | 0.74% | 12,800 |
| Sep 15, 2025 | 17.43 | 17.61 | 17.43 | 17.51 | 17.51 | -1.68% | 12,649 |
| Sep 12, 2025 | 17.78 | 17.81 | 17.68 | 17.81 | 17.81 | 0.68% | 6,900 |
| Sep 11, 2025 | 17.58 | 17.82 | 17.56 | 17.69 | 17.69 | 0.28% | 13,800 |
| Sep 10, 2025 | 17.69 | 17.74 | 17.49 | 17.64 | 17.64 | 0.00% | 14,237 |
| Sep 9, 2025 | 17.72 | 17.72 | 17.60 | 17.64 | 17.64 | -0.17% | 9,939 |
| Sep 8, 2025 | 17.59 | 17.69 | 17.57 | 17.67 | 17.67 | 0.17% | 7,200 |
| Sep 5, 2025 | 17.37 | 17.66 | 17.33 | 17.64 | 17.64 | 2.02% | 20,800 |
| Sep 4, 2025 | 17.23 | 17.29 | 17.21 | 17.29 | 17.29 | 0.35% | 7,200 |
| Sep 3, 2025 | 17.24 | 17.24 | 17.14 | 17.23 | 17.23 | 0.76% | 3,900 |
Page 1 of 55