Brookfield Infrastructure Finance ULC (BIPH)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.8381 | -4.53027027027 | 18.5 | 18.52 | 17.59 | 11314 | 17.96283648 | CS |
| 4 | -1.4181 | -7.43238993711 | 19.08 | 19.3 | 17.59 | 10393 | 18.30179073 | CS |
| 12 | 0.5219 | 3.04492415403 | 17.14 | 19.3 | 16.54 | 23137 | 17.96154944 | CS |
| 26 | -1.2881 | -6.79736147757 | 18.95 | 20.8 | 16.54 | 17490 | 18.43264964 | CS |
| 52 | -1.7381 | -8.95927835052 | 19.4 | 20.8 | 15.2 | 13848 | 18.20336946 | CS |
| 156 | -4.0382 | -18.6091308335 | 21.7001 | 22.33 | 14.6 | 13127 | 17.83934548 | CS |
| 260 | -7.5881 | -30.0518811881 | 25.25 | 26.41 | 14.6 | 17174 | 20.76224166 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741646400 | 17.6619 | 0.05 | 0.29 | 17.53 | 18.0948 | 17.51 | 28738 |
| 1741390800 | 17.61 | -0.26 | -1.45 | 17.9 | 18.1767 | 17.59 | 16083 |
| 1741304400 | 17.87 | -0.29 | -1.60 | 18.2756 | 18.3 | 17.86 | 15102 |
| 1741218000 | 18.16 | -0.09 | -0.50 | 18.08 | 18.3 | 17.958 | 12098 |
| 1741131600 | 18.252 | -0.14 | -0.74 | 18.32 | 18.3848 | 17.98 | 7036 |
| 1741045200 | 18.388 | 0.09 | 0.48 | 18.5 | 18.52 | 18.3 | 6249 |
| 1740786000 | 18.3 | -0.12 | -0.65 | 18.33 | 18.7813 | 18.3 | 11334 |
| 1740699600 | 18.42 | -0.01 | -0.05 | 18.35 | 18.61 | 18.35 | 8229 |
| 1740613200 | 18.43 | -0.07 | -0.38 | 18.41 | 18.55 | 18.33 | 3659 |
| 1740526800 | 18.5 | 0.15 | 0.82 | 18.45 | 18.687418 | 18.35 | 8513 |
| 1740440400 | 18.35 | -0.12 | -0.65 | 18.35 | 18.7619 | 18.34 | 5972 |
| 1740181200 | 18.47 | 0.02 | 0.09 | 18.31 | 18.7006 | 18.2867 | 10469 |
| 1740094800 | 18.4539 | -0.02 | -0.10 | 18.34 | 18.5035 | 18.2201 | 2282 |
| 1740008400 | 18.473 | 0.21 | 1.17 | 18.15 | 18.5009 | 18.15 | 7987 |
| 1739922000 | 18.26 | -0.08 | -0.44 | 18.24 | 18.5824 | 18.1501 | 10810 |
| 1739576400 | 18.34 | -0.1 | -0.54 | 18.44 | 18.9464 | 18.06 | 11361 |
| 1739490000 | 18.4401 | 0.05 | 0.27 | 18.38 | 18.6 | 18.38 | 10636 |
| 1739403600 | 18.39 | -0.49 | -2.60 | 18.84 | 19 | 18.2 | 37845 |
| 1739317200 | 18.88 | -0.14 | -0.74 | 18.81 | 19.0399 | 18.71 | 6872 |
| 1739230800 | 19.02 | -0.03 | -0.16 | 19.08 | 19.3 | 19.02 | 4924 |
| 1738971600 | 19.05 | 0.01 | 0.05 | 18.84 | 19.19 | 18.84 | 5213 |
| 1738885200 | 19.04 | 0.24 | 1.28 | 18.93 | 19.23 | 18.93 | 4009 |
| 1738798800 | 18.8 | 0.12 | 0.64 | 18.71 | 18.9699 | 18.71 | 4113 |
| 1738712400 | 18.68 | 0.16 | 0.86 | 18.43 | 18.75 | 18.43 | 12335 |
| 1738626000 | 18.52 | 0.11 | 0.60 | 18.41 | 18.89 | 18.41 | 3422 |
| 1738366800 | 18.41 | -0.5 | -2.62 | 18.87 | 18.9337 | 18.35 | 23509 |
| 1738280400 | 18.905 | 0.32 | 1.69 | 18.55 | 19 | 18.55 | 31114 |
| 1738194000 | 18.59 | -0.34 | -1.77 | 18.35 | 19.0963 | 18.35 | 4160 |
| 1738107600 | 18.9254 | 0.16 | 0.83 | 18.69 | 18.9254 | 18.35 | 3550 |
| 1738021200 | 18.77 | 0.27 | 1.46 | 18.5 | 19.1068 | 18.5 | 20694 |
| 1737762000 | 18.5 | -0.1 | -0.54 | 18.59 | 18.59 | 18.35 | 12567 |
| 1737675600 | 18.6 | 0 | 0.00 | 18.6 | 18.6 | 18.6 | 0 |
| 1737589200 | 18.6 | -0.16 | -0.85 | 18.89 | 18.94 | 18.4101 | 18204 |
| 1737502800 | 18.76 | 0.49 | 2.69 | 18.3 | 18.98 | 18.2694 | 29036 |
| 1737157200 | 18.2689 | 0.27 | 1.49 | 18.03 | 18.32 | 18 | 22419 |
| 1737070800 | 18 | -0.49 | -2.65 | 18.4 | 18.44 | 17.92 | 63957 |
| 1736984400 | 18.49 | 0.19 | 1.04 | 18.59 | 18.88 | 18.47 | 36488 |
| 1736898000 | 18.3 | 0.03 | 0.16 | 18.36 | 18.5332 | 18.1373 | 20493 |
| 1736811600 | 18.27 | 0.04 | 0.22 | 18.23 | 18.3394 | 18.05 | 38947 |
| 1736552400 | 18.23 | -0.32 | -1.73 | 18.48 | 18.5726 | 18.12 | 50770 |
| 1736379600 | 18.55 | 0.16 | 0.87 | 18.52 | 18.81 | 18.46 | 37062 |
| 1736293200 | 18.39 | -0.16 | -0.86 | 18.64 | 18.86 | 18.25 | 44663 |
| 1736206800 | 18.55 | 1.25 | 7.23 | 17.5 | 18.62 | 17.4863 | 167735 |
| 1735947600 | 17.3 | 0.18 | 1.05 | 17.21 | 17.4099 | 17.21 | 9158 |
| 1735861200 | 17.12 | 0.46 | 2.76 | 16.77 | 17.608 | 16.77 | 16040 |
| 1735688400 | 16.66 | -0.31 | -1.83 | 17.01 | 17.2 | 16.57 | 112313 |
| 1735602000 | 16.97 | 0.15 | 0.89 | 16.739999 | 17.03 | 16.5536 | 20899 |
| 1735342800 | 16.82 | 0.15 | 0.90 | 16.75 | 16.86 | 16.59 | 29207 |
| 1735256400 | 16.67 | -0.09 | -0.54 | 16.86 | 16.87 | 16.559999 | 20797 |
| 1735077840 | 16.76 | -0.29 | -1.70 | 17.18 | 17.18 | 16.54 | 28009 |
| 1734997200 | 17.05 | -0.23 | -1.33 | 17.39 | 17.39 | 16.9 | 28126 |
| 1734738000 | 17.28 | 0.14 | 0.82 | 17.22 | 17.45 | 17.0399 | 11592 |
| 1734651600 | 17.14 | -0.3 | -1.72 | 17.7 | 17.7 | 16.81 | 26355 |
| 1734565200 | 17.44 | 0.14 | 0.81 | 17.3 | 17.5 | 16.93 | 74457 |
| 1734478800 | 17.3 | 0.03 | 0.17 | 17.26 | 17.31 | 16.86 | 14808 |
| 1734392400 | 17.27 | -0.2 | -1.14 | 17.2 | 17.36 | 16.99 | 16463 |
| 1734133200 | 17.47 | -0.2 | -1.13 | 17.65 | 17.65 | 17.3 | 23584 |
| 1734046800 | 17.67 | -0.22 | -1.23 | 17.82 | 17.87 | 17.56 | 29240 |
| 1733960400 | 17.89 | -0.04 | -0.22 | 18 | 18.148 | 17.86 | 9619 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
