Brookfield Infrastructure Corpo - BIPH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	16.69	16.85	16.85	17.09	16.67	7,541
November 20, 2025	17.01	16.74	16.74	17.11	16.74	24,222
November 19, 2025	17.05	17	17	17.14	17	8,808
November 18, 2025	17	17.03	17.03	17.1	17	6,323
November 17, 2025	16.98	17.06	17.06	17.29	16.98	6,800
November 14, 2025	17	16.98	16.98	17.2	16.85	20,300
November 13, 2025	17.27	17.11	17.11	17.28	17.06	12,100
November 12, 2025	17.25	17.15	17.15	17.35	17.07	15,103
November 11, 2025	17.24	17.25	17.25	17.42	17.03	9,742
November 10, 2025	16.98	17.03	17.03	17.44	16.95	22,420
November 07, 2025	16.75	16.95	16.95	16.98	16.75	6,200
November 06, 2025	16.97	16.98	16.98	17.25	16.95	9,600
November 05, 2025	16.82	16.95	16.95	17.09	16.82	5,908
November 04, 2025	16.81	16.91	16.91	17.06	16.72	13,600
November 03, 2025	17.02	16.95	16.95	17.1	16.86	8,047
October 31, 2025	17.16	16.9	16.9	17.16	16.77	29,824
October 30, 2025	17.37	17.11	17.11	17.48	17.1	16,500
October 29, 2025	17.4	17.28	17.28	17.43	17.28	3,600
October 28, 2025	17.25	17.4	17.4	17.4	17.25	5,649
October 27, 2025	17.28	17.21	17.21	17.39	17.21	2,279
October 24, 2025	17.17	17.17	17.17	17.29	17.17	1,549
October 23, 2025	17.13	17.11	17.11	17.62	17.11	8,829
October 22, 2025	17.25	17.2	17.2	17.67	17.12	8,200
October 21, 2025	17.14	17.28	17.28	17.39	17.14	3,800
October 20, 2025	17.36	17.2	17.2	17.44	17.1	21,209
October 17, 2025	17.34	17.33	17.33	17.37	17.05	3,500
October 16, 2025	17.09	17.26	17.26	17.4	17.09	10,500
October 15, 2025	17.09	17.13	17.13	17.14	17.09	1,640
October 14, 2025	17.01	17.05	17.05	17.1	16.99	3,812
October 13, 2025	16.87	17.03	17.03	17.16	16.87	3,702
October 10, 2025	17.04	17.03	17.03	17.11	16.92	6,300
October 09, 2025	17.19	17.12	17.12	17.19	17.12	4,602
October 08, 2025	17.36	17.07	17.07	17.36	17	15,835
October 07, 2025	17.32	17.28	17.28	17.37	17.12	6,100
October 06, 2025	17.3	17.24	17.24	17.35	17.02	9,100
October 03, 2025	17.24	17.31	17.31	17.36	17.21	10,100
October 02, 2025	17.12	17.2	17.2	17.37	17.11	3,000
October 01, 2025	17.26	17.13	17.13	17.36	17.12	5,904
September 30, 2025	17.09	16.91	16.91	17.18	16.8	19,141
September 29, 2025	17.19	17.01	17.01	17.19	16.96	7,524
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

Brookfield Infrastructure Corpo (BIPH) NYSE