Brookfield Infrastructure Corpo (BIPH) NYSE

17.67

+0.03(+0.17%)

Updated at September 08 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202517.3717.6417.6417.6617.3320,800
September 04, 202517.2317.2917.2917.2917.217,200
September 03, 202517.2417.2317.2317.2417.143,900
September 02, 202516.9517.117.117.2816.958,815
August 29, 202517.316.9516.9517.416.9542,600
August 28, 202517.4517.3317.3317.4917.337,833
August 27, 202517.517.5617.5617.6317.514,639
August 26, 202517.3717.5917.5917.617.0421,100
August 25, 202517.517.4617.4617.517.343,918
August 22, 202517.0217.4517.4517.4517.028,300
August 21, 202517.3117.0517.0517.3116.969,000
August 20, 202517.4117.3817.3817.4517.246,800
August 19, 202516.9217.3717.3717.4816.9225,300
August 18, 202516.8817.1717.1717.1716.858,900
August 15, 202516.8816.9616.9617.0516.883,200
August 14, 202517.0716.9816.9817.1216.935,332
August 13, 202516.9917.0317.0317.116.947,210
August 12, 202517.0616.9916.9917.0616.854,118
August 11, 202516.8116.8216.8216.9816.7810,900
August 08, 20251716.8616.8617.0116.846,100
August 07, 202517.0716.9516.9517.1616.953,535
August 06, 202517.0116.8816.8817.0516.8112,442
August 05, 202516.8917.0217.0217.2516.896,700
August 04, 202516.916.916.917.0116.865,400
August 01, 202517.1116.816.817.1116.695,510
July 31, 202516.9316.9416.9417.1316.7632,600
July 30, 20251717.0617.0617.1616.794,724
July 29, 202516.9317.0517.0517.116.911,000
July 28, 202516.7516.8916.8916.9916.7514,200
July 25, 202516.7516.8516.8516.9916.759,000
July 24, 202516.5316.6316.6316.9916.536,000
July 23, 202516.516.6516.6516.7116.54,600
July 22, 202516.5216.6816.6816.6816.5210,709
July 21, 202516.5816.516.516.6516.55,400
July 18, 202516.4316.6316.6316.7416.438,800
July 17, 202516.316.4916.4917.0416.314,459
July 16, 202516.3516.3116.3116.5516.3111,400
July 15, 202516.4216.4516.4516.5116.356,292
July 14, 202516.5516.5216.5216.5716.3811,200
July 11, 202516.5416.5216.5216.616.428,200
July 10, 202516.5616.5916.5916.6316.55,200
July 09, 202516.5516.5716.5716.5716.424,800
July 08, 202516.2716.3816.3816.3816.256,614
July 07, 202516.3216.3616.3616.4416.137,530
July 03, 202516.2416.2416.2416.3716.147,200
July 02, 202516.0316.2416.2416.2416.0315,700
July 01, 202515.8416.0316.0316.1515.849,700
June 30, 202516.2615.8615.8616.5815.8174,900
June 27, 202516.3416.3316.3316.6316.2510,426
June 26, 202516.616.4416.4416.6316.43,800
June 25, 202516.516.416.416.6816.46,400
June 24, 202516.3116.6816.6816.7716.3114,500
June 23, 202516.2716.2616.2616.3516.229,700
June 20, 202516.2416.2816.2816.3316.28,700
June 18, 202516.0916.0916.0916.215.989,533
June 17, 202516.1216.0216.0216.1215.915,530
June 16, 202515.8415.9115.9115.9715.7817,900
June 13, 202515.8915.8515.8515.9415.847,346
June 12, 202516.2316.216.216.316.24,816
June 11, 202516.3316.216.216.3716.26,520
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved