Brookfield Infrastructure Corpo - BIPH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	16.74	16.93	16.93	16.94	16.74	14,213
February 19, 2026	16.74	16.84	16.84	17	16.7	15,600
February 18, 2026	16.93	16.83	16.83	16.98	16.75	27,100
February 17, 2026	16.88	16.93	16.93	16.93	16.79	14,100
February 13, 2026	16.6	16.89	16.89	16.89	16.6	3,500
February 12, 2026	16.85	16.57	16.57	16.93	16.57	21,525
February 11, 2026	16.75	16.86	16.86	16.98	16.75	12,600
February 10, 2026	16.88	16.8	16.8	16.9	16.78	17,716
February 09, 2026	16.77	16.78	16.78	16.88	16.64	7,700
February 06, 2026	16.6	16.8	16.8	16.85	16.6	13,600
February 05, 2026	16.65	16.65	16.65	16.74	16.55	21,310
February 04, 2026	16.73	16.71	16.71	16.89	16.7	8,822
February 03, 2026	16.7	16.79	16.79	16.82	16.7	5,738
February 02, 2026	16.79	16.7	16.7	16.98	16.7	11,500
January 30, 2026	16.65	16.81	16.81	16.94	16.51	17,639
January 29, 2026	16.66	16.65	16.65	16.8	16.65	6,227
January 28, 2026	16.65	16.69	16.69	16.94	16.65	40,250
January 27, 2026	16.7	16.75	16.75	16.82	16.62	15,205
January 26, 2026	16.91	16.8	16.8	16.91	16.7	11,809
January 23, 2026	16.73	16.83	16.83	16.93	16.66	24,000
January 22, 2026	16.66	16.8	16.8	16.94	16.65	21,425
January 21, 2026	16.67	16.75	16.75	16.77	16.59	8,816
January 20, 2026	16.63	16.77	16.77	16.91	16.5	30,029
January 16, 2026	16.7	16.65	16.65	16.71	16.63	6,900
January 15, 2026	16.64	16.72	16.72	16.83	16.61	35,600
January 14, 2026	16.61	16.7	16.7	16.75	16.61	8,393
January 13, 2026	16.56	16.69	16.69	16.79	16.56	5,931
January 12, 2026	16.55	16.62	16.62	16.69	16.55	6,600
January 09, 2026	16.55	16.6	16.6	16.64	16.55	9,700
January 08, 2026	16.54	16.55	16.55	16.68	16.54	14,342
January 07, 2026	16.47	16.69	16.69	16.69	16.47	5,732
January 06, 2026	16.54	16.53	16.53	16.61	16.46	7,700
January 05, 2026	16.5	16.52	16.52	16.79	16.5	16,318
January 02, 2026	16.32	16.45	16.45	16.63	16.32	11,286
December 31, 2025	16.47	16.29	16.29	16.69	16.22	31,139
December 30, 2025	16.47	16.53	16.53	16.62	16.35	24,300
December 29, 2025	16.8	16.5	16.5	16.87	16.45	27,919
December 26, 2025	16.83	16.81	16.81	16.98	16.78	12,800
December 24, 2025	16.58	16.78	16.78	16.92	16.58	7,222
December 23, 2025	16.51	16.58	16.58	16.65	16.42	18,445
December 22, 2025	16.64	16.53	16.53	16.98	16.53	23,200
December 19, 2025	16.78	16.62	16.62	16.91	16.62	18,000
December 18, 2025	16.78	16.89	16.89	16.96	16.78	15,026
December 17, 2025	16.72	16.83	16.83	16.9	16.72	6,700
December 16, 2025	16.83	16.83	16.83	16.98	16.74	10,017
December 15, 2025	17	17.04	17.04	17.1	17	7,616
December 12, 2025	17.02	16.99	16.99	17.08	16.93	8,947
December 11, 2025	16.92	17.11	17.11	17.18	16.92	12,900
December 10, 2025	16.89	17.03	17.03	17.07	16.89	6,613
December 09, 2025	17.04	17.01	17.01	17.25	16.94	12,728
December 08, 2025	16.91	17.03	17.03	17.11	16.89	12,400
December 05, 2025	16.86	16.96	16.96	17.24	16.83	14,212
December 04, 2025	16.97	16.98	16.98	17.16	16.83	15,835
December 03, 2025	16.91	17.02	17.02	17.07	16.91	14,000
December 02, 2025	16.87	16.9	16.9	17.18	16.87	6,545
December 01, 2025	16.85	16.99	16.99	17.46	16.83	6,200
November 28, 2025	17.19	16.83	16.83	17.19	16.82	22,109
November 26, 2025	16.96	17.08	17.08	17.41	16.96	13,700
November 25, 2025	17.05	17.05	17.05	17.15	16.91	15,527
November 24, 2025	16.79	16.92	16.92	17.11	16.79	9,800

Brookfield Infrastructure Corpo (BIPH) NYSE