Brookfield Infrastructure Finance ULC 5 % Notes 2021-24.05.81 Global (BIPH) NYSE

Currency In USD

BIPH Historical Return

If you invested $1000 in Brookfield Infrastructure Corpo (BIPH) since IPO date, it would be worth $872.33 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $853.62, while $1000 invested 1 year ago would be worth $964.27. This corresponds to total returns of -12.77%, -14.64%, -3.57%, respectively, with annualized returns of -2.57%, -3.12%, -3.57%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

BIPH Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	15.87	15.92	15.92	16.14	15.87	6,820
August 20, 2026	15.85	15.96	15.96	15.96	15.85	6,744
August 19, 2026	15.9	15.92	15.92	15.98	15.88	7,726
August 18, 2026	15.96	15.88	15.88	15.96	15.88	16,006
August 17, 2026	15.93	15.98	15.98	16.05	15.93	14,916
August 14, 2026	15.93	15.98	15.98	16.02	15.93	8,513
August 13, 2026	16.05	15.99	15.99	16.05	15.99	8,552
August 12, 2026	15.92	16.01	16.01	16.05	15.92	4,859
August 11, 2026	16	15.94	15.94	16	15.93	10,078
August 10, 2026	16.02	15.96	15.96	16.03	15.94	11,151
August 07, 2026	15.95	15.94	15.94	15.95	15.94	6,497
August 06, 2026	15.88	15.95	15.95	16.08	15.88	18,743
August 05, 2026	15.88	15.88	15.88	16.03	15.88	13,272
August 04, 2026	15.79	15.84	15.84	16.04	15.79	14,553
August 03, 2026	16.05	15.75	15.75	16.15	15.72	64,157
July 31, 2026	16.15	16.16	16.16	16.3	16.02	32,805
July 30, 2026	16.1	16.04	16.04	16.2	16.02	10,252
July 29, 2026	16.15	16.07	16.07	16.28	16.03	30,632
July 28, 2026	16.22	16.2	16.2	16.31	16.16	7,823
July 27, 2026	16.19	16.21	16.21	16.3	16.19	11,014
July 24, 2026	16.27	16.21	16.21	16.32	16.21	12,970
July 23, 2026	16.29	16.16	16.16	16.29	16.15	10,529
July 22, 2026	16.29	16.29	16.29	16.35	16.29	4,802
July 21, 2026	16.27	16.31	16.31	16.33	16.27	11,267
July 20, 2026	16.27	16.29	16.29	16.39	16.27	11,250
July 17, 2026	16.25	16.25	16.25	16.28	16.15	20,538
July 16, 2026	16.21	16.26	16.26	16.27	16.21	16,453
July 15, 2026	16.27	16.21	16.21	16.27	16.17	5,097
July 14, 2026	16.15	16.22	16.22	16.28	16.15	8,619
July 13, 2026	15.97	16.16	16.16	16.16	15.97	6,349
July 10, 2026	16.15	16.08	16.08	16.24	15.79	12,364
July 09, 2026	15.88	16.3	16.3	16.3	15.88	15,057
July 08, 2026	15.72	16	16	16	15.66	37,299
July 07, 2026	15.98	15.91	15.91	16	15.79	21,862
July 06, 2026	15.78	15.98	15.98	16.03	15.78	14,280
July 02, 2026	15.64	15.84	15.84	15.84	15.51	14,451
July 01, 2026	15.52	15.64	15.64	15.95	15.52	31,792
June 30, 2026	15.75	15.42	15.42	15.9	15.41	142,409
June 29, 2026	16.05	15.75	15.75	16.05	15.65	22,590
June 26, 2026	15.82	15.82	15.82	16.14	15.75	11,596
June 25, 2026	15.99	15.99	15.99	16.09	15.7	21,096
June 24, 2026	16.05	15.84	15.84	16.14	15.84	10,627
June 23, 2026	16.05	16.05	16.05	16.24	16.02	10,600
June 22, 2026	16.18	16.12	16.12	16.44	16.02	11,369
June 18, 2026	16.22	16.3	16.3	16.3	16.22	5,631
June 17, 2026	16.31	16.3	16.3	16.31	16.25	24,475
June 16, 2026	16.17	16.37	16.37	16.41	16.17	27,277
June 15, 2026	16.09	16.3	16.3	16.3	15.99	19,649
June 12, 2026	16.31	16.33	16.33	16.34	16.27	5,223
June 11, 2026	16.24	16.33	16.33	16.37	16.24	5,729
June 10, 2026	16.35	16.27	16.27	16.37	16.27	11,241
June 09, 2026	16.38	16.34	16.34	16.45	16.24	11,883
June 08, 2026	16.34	16.34	16.34	16.44	16.34	5,687
June 05, 2026	16.35	16.34	16.34	16.49	16.33	5,788
June 04, 2026	16.46	16.44	16.44	16.5	16.33	16,026
June 03, 2026	16.31	16.46	16.46	16.54	16.31	13,834
June 02, 2026	16.61	16.47	16.47	16.67	16.33	24,461
June 01, 2026	16.36	16.75	16.75	16.75	16.36	46,546
May 29, 2026	16.32	16.54	16.54	16.65	16.32	9,578
May 28, 2026	16.39	16.64	16.64	16.67	16.33	29,830