Brookfield Infrastructure Finance ULC (BIPH)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.43 | -2.40626748741 | 17.87 | 17.87 | 16.86 | 31285 | 17.45615944 | CS |
| 4 | -1.18 | -6.33727175081 | 18.62 | 18.9323 | 16.86 | 21803 | 17.94163786 | CS |
| 12 | -3.36 | -16.1538461538 | 20.8 | 20.8 | 16.86 | 13865 | 18.75244803 | CS |
| 26 | 0.36 | 2.10772833724 | 17.08 | 20.8 | 16.86 | 11919 | 18.54873379 | CS |
| 52 | 1.09 | 6.66666666667 | 16.35 | 20.8 | 15.2 | 11302 | 18.1810103 | CS |
| 156 | -6.87 | -28.2599753188 | 24.31 | 25.185 | 14.6 | 12888 | 18.41329891 | CS |
| 260 | -7.81 | -30.9306930693 | 25.25 | 26.41 | 14.6 | 16874 | 20.96994455 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734565200 | 17.44 | 0.14 | 0.81 | 17.29 | 17.5 | 16.93 | 74157 |
| 1734478800 | 17.3 | 0.03 | 0.17 | 16.98 | 17.31 | 16.86 | 14250 |
| 1734392400 | 17.27 | -0.2 | -1.14 | 17.14 | 17.36 | 16.99 | 16083 |
| 1734133200 | 17.47 | -0.2 | -1.13 | 17.65 | 17.65 | 17.3 | 23441 |
| 1734046800 | 17.67 | -0.22 | -1.23 | 17.87 | 17.87 | 17.56 | 28494 |
| 1733960400 | 17.89 | -0.04 | -0.22 | 18.148 | 18.148 | 17.86 | 9106 |
| 1733874000 | 17.93 | -0.08 | -0.44 | 18.01 | 18.16 | 17.82 | 11820 |
| 1733787600 | 18.01 | -0.13 | -0.72 | 17.9701 | 18.015 | 17.91 | 5033 |
| 1733528400 | 18.14 | -0.03 | -0.17 | 18.3 | 18.3 | 17.88 | 6292 |
| 1733442000 | 18.17 | 0.22 | 1.23 | 18.02 | 18.17 | 18.01 | 10119 |
| 1733355600 | 17.95 | 0.04 | 0.22 | 17.97 | 18.09 | 17.87 | 7319 |
| 1733269200 | 17.91 | -0.1 | -0.56 | 17.95 | 17.97 | 17.76 | 17579 |
| 1733182800 | 18.01 | -0.2 | -1.10 | 18.44 | 18.532 | 17.89 | 26704 |
| 1732917840 | 18.21 | -0.2 | -1.09 | 18.51 | 18.72 | 18.17 | 80772 |
| 1732750800 | 18.41 | 0.12 | 0.66 | 18.29 | 18.4769 | 18.28 | 8387 |
| 1732664400 | 18.29 | -0.31 | -1.67 | 18.58 | 18.665 | 18.1 | 21919 |
| 1732578000 | 18.6 | -0.17 | -0.91 | 18.76 | 18.88 | 18.48 | 22140 |
| 1732318800 | 18.77 | 0.12 | 0.64 | 18.78 | 18.9323 | 18.36 | 14992 |
| 1732232400 | 18.65 | 0.07 | 0.38 | 18.62 | 18.77 | 18.6114 | 15642 |
| 1732146000 | 18.5801 | -0.21 | -1.12 | 18.8 | 18.8 | 18.58 | 5889 |
| 1732059600 | 18.79 | -0.28 | -1.47 | 19.08 | 19.2549 | 18.79 | 5098 |
| 1731973200 | 19.07 | -0.32 | -1.65 | 19.39 | 19.41 | 18.9907 | 7711 |
| 1731714000 | 19.39 | -0.39 | -1.97 | 19.63 | 19.63 | 19.35 | 6794 |
| 1731627600 | 19.78 | -0.21 | -1.05 | 19.99 | 19.99 | 19.68 | 6235 |
| 1731541200 | 19.99 | -0.08 | -0.40 | 20.02 | 20.18 | 19.71 | 19988 |
| 1731454800 | 20.07 | 0 | 0.00 | 19.855347 | 20.38 | 19.71 | 28539 |
| 1731368400 | 20.07 | -0.04 | -0.20 | 20.14 | 20.202 | 20 | 6200 |
| 1731109200 | 20.11 | 0.24 | 1.22 | 20.3 | 20.3 | 20.066 | 7144 |
| 1731022800 | 19.8682 | 0.15 | 0.75 | 20.1545 | 20.1545 | 19.8611 | 6398 |
| 1730936400 | 19.7201 | -0.34 | -1.69 | 19.95 | 20.01 | 19.6085 | 9304 |
| 1730850000 | 20.06 | 0.54 | 2.77 | 19.77 | 20.15 | 19.34 | 4471 |
| 1730763600 | 19.52 | 0.4 | 2.09 | 19.3 | 19.62 | 19.19 | 5935 |
| 1730500800 | 19.12 | -0.27 | -1.39 | 19.52 | 19.6 | 19.0892 | 6941 |
| 1730414400 | 19.39 | -0.01 | -0.05 | 19.4 | 19.6 | 18.8301 | 15658 |
| 1730328000 | 19.4 | 0.01 | 0.05 | 19.685 | 19.79 | 19.4 | 8957 |
| 1730241600 | 19.39 | -0.4 | -2.02 | 19.58 | 19.72 | 19.3 | 9581 |
| 1730155200 | 19.79 | 0.2 | 1.02 | 19.59 | 19.87 | 19.59 | 4510 |
| 1729896000 | 19.59 | -0.21 | -1.06 | 20.18 | 20.29 | 19.21 | 17474 |
| 1729809600 | 19.8 | 0.18 | 0.92 | 19.81 | 19.91 | 19.5098 | 3502 |
| 1729723200 | 19.62 | -0.01 | -0.05 | 19.6 | 19.85 | 19.415 | 20422 |
| 1729636800 | 19.63 | 0.63 | 3.32 | 19.06 | 19.6752 | 19.02 | 19338 |
| 1729550400 | 19 | -0.59 | -3.01 | 19.68 | 19.68 | 19 | 6551 |
| 1729291200 | 19.59 | -0.09 | -0.46 | 19.7 | 20.07 | 19.52 | 2844 |
| 1729204800 | 19.68 | -0.25 | -1.25 | 19.93 | 19.93 | 19.49 | 6753 |
| 1729118400 | 19.93 | 0.36 | 1.84 | 19.57 | 19.93 | 19.51 | 7084 |
| 1729032000 | 19.57 | 0.3 | 1.56 | 19.38 | 19.57 | 19.31 | 3317 |
| 1728945600 | 19.27 | -0.06 | -0.31 | 19.33 | 19.37 | 19.1 | 8838 |
| 1728686400 | 19.33 | 0.32 | 1.69 | 19.16 | 19.33 | 18.9 | 6092 |
| 1728600000 | 19.0087 | -0.08 | -0.43 | 19.1 | 19.1 | 19.0087 | 1004 |
| 1728513600 | 19.09 | -0.11 | -0.57 | 19.2 | 19.6 | 18.84 | 11561 |
| 1728427200 | 19.2 | 0.05 | 0.26 | 19.28 | 19.28 | 19.03 | 2867 |
| 1728340800 | 19.1501 | -0.54 | -2.74 | 19.69 | 19.69 | 19.15 | 5155 |
| 1728081600 | 19.69 | -0.06 | -0.30 | 19.77 | 19.875 | 19.61 | 5168 |
| 1727995200 | 19.75 | 0.22 | 1.13 | 19.43 | 19.95 | 19.41 | 5109 |
| 1727908800 | 19.53 | -0.37 | -1.86 | 19.825 | 19.85 | 19.3924 | 4952 |
| 1727822400 | 19.9 | 0.65 | 3.38 | 19.41 | 19.92 | 19.3793 | 10184 |
| 1727735520 | 19.25 | -0.25 | -1.28 | 19.6 | 19.81 | 19.25 | 31820 |
| 1727476800 | 19.5 | -0.35 | -1.76 | 19.96 | 19.97 | 19.5 | 21815 |
| 1727390400 | 19.85 | -0.94 | -4.53 | 20.8 | 20.8 | 19.79 | 36561 |
| 1727304000 | 20.7919 | 0.38 | 1.87 | 20.57 | 20.7919 | 20.57 | 7189 |
| 1727217600 | 20.41 | 0.12 | 0.59 | 20.29 | 20.62 | 20.29 | 4361 |
| 1727131200 | 20.29 | -0.11 | -0.54 | 20.55 | 20.5762 | 20.0628 | 5845 |
| 1726872000 | 20.4 | -0.03 | -0.15 | 20.43 | 20.515 | 20.19 | 16971 |
| 1726785600 | 20.43 | 0.7 | 3.55 | 19.99 | 20.43 | 19.97 | 25899 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
