Brookfield Infrastructure... (BIPH)
NYSE: BIPH
· Real-Time Price · USD
17.07
0.11 (0.65%)
At close: Aug 18, 2025, 3:59 PM
17.17
0.59%
After-hours: Aug 18, 2025, 03:59 PM EDT
BIPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 16.88 | 17.17 | 16.85 | 17.17 | n/a | 1.24% | 8,873 |
| 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 |
| Aug 4, 2025 | 16.90 | 17.01 | 16.86 | 16.90 | 16.90 | 0.60% | 5,400 |
| Aug 1, 2025 | 17.11 | 17.11 | 16.69 | 16.80 | 16.80 | -0.83% | 5,510 |
| Jul 31, 2025 | 16.93 | 17.13 | 16.76 | 16.94 | 16.94 | -0.70% | 32,600 |
| Jul 30, 2025 | 17.00 | 17.16 | 16.79 | 17.06 | 17.06 | 0.06% | 4,724 |
| Jul 29, 2025 | 16.93 | 17.10 | 16.90 | 17.05 | 17.05 | 0.95% | 11,000 |
| Jul 28, 2025 | 16.75 | 16.99 | 16.75 | 16.89 | 16.89 | 0.24% | 14,200 |
| Jul 25, 2025 | 16.75 | 16.99 | 16.75 | 16.85 | 16.85 | 1.32% | 9,000 |
| Jul 24, 2025 | 16.53 | 16.99 | 16.53 | 16.63 | 16.63 | -0.12% | 6,000 |
| Jul 23, 2025 | 16.50 | 16.71 | 16.50 | 16.65 | 16.65 | -0.18% | 4,600 |
| Jul 22, 2025 | 16.52 | 16.68 | 16.52 | 16.68 | 16.68 | 1.09% | 10,709 |