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 $837.81 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $804.31, while $1000 invested 1 year ago would be worth $926.67. This corresponds to total returns of -16.22%, -19.57%, -7.33%, respectively, with annualized returns of -3.25%, -4.26%, -7.33%.

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
September 30, 2026	15.36	15.3	15.3	15.48	15.14	18,876
September 29, 2026	15.38	15.3	15.3	15.38	15.21	6,601
September 28, 2026	15.45	15.24	15.24	15.45	15.14	13,481
September 25, 2026	15.36	15.43	15.43	15.49	15.36	12,363
September 24, 2026	15.5	15.4	15.4	15.58	15.4	18,604
September 23, 2026	15.46	15.49	15.49	15.52	15.33	11,408
September 22, 2026	15.6	15.52	15.52	15.6	15.39	12,167
September 21, 2026	15.59	15.58	15.58	15.6	15.31	24,351
September 18, 2026	15.59	15.5	15.5	15.59	15.28	12,221
September 17, 2026	15.5	15.55	15.55	15.59	15.5	31,130
September 16, 2026	15.44	15.48	15.48	15.48	15.34	13,822
September 15, 2026	15.48	15.37	15.37	15.48	15.09	25,468
September 11, 2026	15.51	15.65	15.65	15.75	15.51	7,797
September 10, 2026	15.41	15.6	15.6	15.65	15.41	16,781
September 09, 2026	15.48	15.5	15.5	15.57	15.44	10,479
September 08, 2026	15.65	15.46	15.46	15.9	15.43	32,511
September 04, 2026	15.71	15.67	15.67	15.82	15.55	31,910
September 03, 2026	15.69	15.71	15.71	15.81	15.69	8,070
September 02, 2026	15.79	15.71	15.71	15.98	15.71	16,585
September 01, 2026	15.8	15.67	15.67	15.98	15.65	15,492
August 31, 2026	15.97	15.85	15.85	15.97	15.81	18,028
August 28, 2026	16	15.99	15.99	16.05	15.94	8,803
August 27, 2026	16.12	16.05	16.05	16.12	16	7,539
August 26, 2026	15.91	16	16	16.08	15.91	21,493
August 25, 2026	15.88	15.98	15.98	16.01	15.88	5,345
August 24, 2026	15.93	15.82	15.82	16.05	15.82	10,961
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