Brookfield Infrastructure Corpo (BIPH) NYSE

16.52

-0.2301(-1.37%)

Updated at June 02 03:46PM

Currency In USD

BIPH Historical Return

If you invested $1000 in Brookfield Infrastructure Corpo (BIPH) since IPO date, it would be worth $905.2 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $908.69, while $1000 invested 1 year ago would be worth $1,109.46. This corresponds to total returns of -9.48%, -9.13%, 10.95%, respectively, with annualized returns of -1.96%, -1.9%, 10.95%.

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
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
May 27, 2026	16.25	16.39	16.39	16.39	16.25	18,100
May 26, 2026	16.22	16.32	16.32	16.39	16.22	2,471
May 22, 2026	16.24	16.29	16.29	16.33	16.12	9,017
May 21, 2026	16.13	16.32	16.32	16.34	15.98	13,323
May 20, 2026	16.27	16.2	16.2	16.39	16.2	8,915
May 19, 2026	16.25	16.36	16.36	16.48	16.18	11,638
May 18, 2026	16.42	16.34	16.34	16.44	16.24	7,287
May 15, 2026	16.45	16.43	16.43	16.5	16.32	11,094
May 14, 2026	16.51	16.56	16.56	16.62	16.51	3,385
May 13, 2026	16.57	16.58	16.58	16.63	16.3	2,570
May 12, 2026	16.46	16.58	16.58	16.71	16.46	8,454
May 11, 2026	16.5	16.55	16.55	16.57	16.5	10,625
May 08, 2026	16.4	16.57	16.57	16.57	16.33	10,767
May 07, 2026	16.3	16.47	16.47	16.47	16.3	5,738
May 06, 2026	16.45	16.33	16.33	16.45	16.33	8,448
May 05, 2026	16.52	16.47	16.47	16.58	16.45	14,215
May 04, 2026	16.56	16.62	16.62	16.64	16.35	10,572
May 01, 2026	16.35	16.65	16.65	16.68	16.35	28,647
April 30, 2026	16.46	16.44	16.44	16.53	16.24	19,555
April 29, 2026	16.44	16.39	16.39	16.52	16.28	15,773
April 28, 2026	16.51	16.48	16.48	16.59	16.45	21,256
April 27, 2026	16.68	16.58	16.58	16.68	16.5	7,355
April 24, 2026	16.59	16.54	16.54	16.66	16.53	16,042
April 23, 2026	16.44	16.69	16.69	16.71	16.44	7,758
April 22, 2026	16.38	16.46	16.46	16.64	16.38	8,487
April 21, 2026	16.3	16.37	16.37	16.58	16.08	17,629
April 20, 2026	16.45	16.36	16.36	16.63	16.33	14,482
April 17, 2026	16.48	16.5	16.5	16.69	16.41	22,609
April 16, 2026	16.43	16.41	16.41	16.47	16.25	11,249
April 15, 2026	16.21	16.43	16.43	16.48	16.21	7,234
April 14, 2026	16.15	16.3	16.3	16.41	16	35,232
April 13, 2026	16.29	16.15	16.15	16.29	16.12	11,468
April 10, 2026	15.84	16.15	16.15	16.33	15.84	16,345
April 09, 2026	15.84	15.85	15.85	15.95	15.84	5,656
April 08, 2026	15.96	15.95	15.95	16.1	15.87	18,298
April 07, 2026	15.87	15.81	15.81	15.9	15.8	13,200
April 06, 2026	15.7	15.78	15.78	15.98	15.7	4,229
April 02, 2026	15.56	15.75	15.75	16	15.56	17,319
April 01, 2026	15.41	15.66	15.66	15.8	15.41	15,219
March 31, 2026	15.83	15.1	15.1	15.93	15.1	37,442
March 30, 2026	15.82	15.88	15.88	15.88	15.71	19,528
March 27, 2026	15.79	15.94	15.94	15.97	15.65	22,037
March 26, 2026	15.93	15.79	15.79	15.93	15.79	31,861
March 25, 2026	15.81	15.95	15.95	15.96	15.81	22,672
March 24, 2026	15.79	15.83	15.83	15.94	15.79	4,630
March 23, 2026	16.14	15.82	15.82	16.14	15.81	10,376
March 20, 2026	15.98	15.93	15.89	16.18	15.86	16,501
March 19, 2026	15.85	15.95	15.95	16.5	15.85	26,021
March 18, 2026	15.94	15.86	15.93	16.44	15.86	7,359
March 17, 2026	16.19	15.81	15.81	16.23	15.81	17,857
March 16, 2026	16.11	0	15.98	16.19	0	8,803
March 13, 2026	16.35	0	16.1	16.5	0	16,679
March 12, 2026	16.46	16.35	16.04	16.57	16.32	12,879
March 11, 2026	16.66	16.58	16.26	16.88	16.56	25,408
March 10, 2026	16.55	16.72	16.4	16.74	16.55	10,502
March 09, 2026	16.6	16.6	16.6	16.7	16.6	9,926
March 06, 2026	16.75	16.7	16.38	16.75	16.64	9,300