Brookfield Infrastructure Corpo - BIPH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	17.11	17.06	17.06	17.32	17.02	9,300
September 25, 2025	17.45	17.22	17.22	17.45	17.17	3,748
September 24, 2025	17.4	17.4	17.4	17.46	17.09	6,300
September 23, 2025	17.29	17.51	17.51	17.64	17.29	7,400
September 22, 2025	17.65	17.35	17.35	17.65	17.28	8,019
September 19, 2025	17.54	17.49	17.49	17.59	17.35	7,800
September 18, 2025	17.65	17.46	17.46	17.7	17.33	11,428
September 17, 2025	17.5	17.66	17.66	17.74	17.46	3,100
September 16, 2025	17.61	17.64	17.64	17.71	17.57	12,800
September 15, 2025	17.43	17.51	17.51	17.61	17.43	12,649
September 12, 2025	17.78	17.81	17.81	17.81	17.68	6,900
September 11, 2025	17.58	17.69	17.69	17.82	17.56	13,800
September 10, 2025	17.69	17.64	17.64	17.74	17.49	14,237
September 09, 2025	17.72	17.64	17.64	17.72	17.6	9,939
September 08, 2025	17.59	17.67	17.67	17.69	17.57	7,200
September 05, 2025	17.37	17.64	17.64	17.66	17.33	20,800
September 04, 2025	17.23	17.29	17.29	17.29	17.21	7,200
September 03, 2025	17.24	17.23	17.23	17.24	17.14	3,900
September 02, 2025	16.95	17.1	17.1	17.28	16.95	8,815
August 29, 2025	17.3	16.95	16.95	17.4	16.95	42,600
August 28, 2025	17.45	17.33	17.33	17.49	17.33	7,833
August 27, 2025	17.5	17.56	17.56	17.63	17.5	14,639
August 26, 2025	17.37	17.59	17.59	17.6	17.04	21,100
August 25, 2025	17.5	17.46	17.46	17.5	17.34	3,918
August 22, 2025	17.02	17.45	17.45	17.45	17.02	8,300
August 21, 2025	17.31	17.05	17.05	17.31	16.96	9,000
August 20, 2025	17.41	17.38	17.38	17.45	17.24	6,800
August 19, 2025	16.92	17.37	17.37	17.48	16.92	25,300
August 18, 2025	16.88	17.17	17.17	17.17	16.85	8,900
August 15, 2025	16.88	16.96	16.96	17.05	16.88	3,200
August 14, 2025	17.07	16.98	16.98	17.12	16.93	5,332
August 13, 2025	16.99	17.03	17.03	17.1	16.94	7,210
August 12, 2025	17.06	16.99	16.99	17.06	16.85	4,118
August 11, 2025	16.81	16.82	16.82	16.98	16.78	10,900
August 08, 2025	17	16.86	16.86	17.01	16.84	6,100
August 07, 2025	17.07	16.95	16.95	17.16	16.95	3,535
August 06, 2025	17.01	16.88	16.88	17.05	16.81	12,442
August 05, 2025	16.89	17.02	17.02	17.25	16.89	6,700
August 04, 2025	16.9	16.9	16.9	17.01	16.86	5,400
August 01, 2025	17.11	16.8	16.8	17.11	16.69	5,510
July 31, 2025	16.93	16.94	16.94	17.13	16.76	32,600
July 30, 2025	17	17.06	17.06	17.16	16.79	4,724
July 29, 2025	16.93	17.05	17.05	17.1	16.9	11,000
July 28, 2025	16.75	16.89	16.89	16.99	16.75	14,200
July 25, 2025	16.75	16.85	16.85	16.99	16.75	9,000
July 24, 2025	16.53	16.63	16.63	16.99	16.53	6,000
July 23, 2025	16.5	16.65	16.65	16.71	16.5	4,600
July 22, 2025	16.52	16.68	16.68	16.68	16.52	10,709
July 21, 2025	16.58	16.5	16.5	16.65	16.5	5,400
July 18, 2025	16.43	16.63	16.63	16.74	16.43	8,800
July 17, 2025	16.3	16.49	16.49	17.04	16.3	14,459
July 16, 2025	16.35	16.31	16.31	16.55	16.31	11,400
July 15, 2025	16.42	16.45	16.45	16.51	16.35	6,292
July 14, 2025	16.55	16.52	16.52	16.57	16.38	11,200
July 11, 2025	16.54	16.52	16.52	16.6	16.42	8,200
July 10, 2025	16.56	16.59	16.59	16.63	16.5	5,200
July 09, 2025	16.55	16.57	16.57	16.57	16.42	4,800
July 08, 2025	16.27	16.38	16.38	16.38	16.25	6,614
July 07, 2025	16.32	16.36	16.36	16.44	16.13	7,530
July 03, 2025	16.24	16.24	16.24	16.37	16.14	7,200

Brookfield Infrastructure Corpo (BIPH) NYSE