Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NYSE
Brookfield Infrastructure Finance ULC (BIPH)
Brookfield Infrastructure Finance ULC (BIPH) Historical

BIPH Brookfield Infrastructure Finance ULC

17.8779

0.00 (0.00%)

Pre Market

Last Updated: 07:00:02

Delayed by 15 minutes

BIPH Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 10 2024	17.8779	0.05	0.27%	17.93	18.00	17.73	4,673
Jun 07 2024	17.8301	-0.16	-0.89%	17.87	18.00	17.6459	16,800
Jun 06 2024	17.99	0.28	1.55%	17.71	17.99	17.71	7,193
Jun 05 2024	17.7148	-0.10	-0.53%	17.81	17.88	17.5001	5,395
Jun 04 2024	17.81	0.11	0.62%	17.84	17.88	17.74	9,077
Jun 03 2024	17.70	0.25	1.43%	17.65	17.77	17.27	4,612
May 31 2024	17.45	0.53	3.13%	17.09	17.45	17.09	14,605
May 30 2024	16.92	0.03	0.18%	16.89	17.15	15.20	7,934
May 29 2024	16.89	-0.32	-1.83%	17.21	17.21	16.7996	28,998
May 28 2024	17.205	0.06	0.33%	17.25	17.36	17.18	10,419
May 24 2024	17.148	0.10	0.57%	17.18	17.2199	17.00	10,660
May 23 2024	17.05	-0.10	-0.58%	17.26	17.26	16.90	13,723
May 22 2024	17.15	-0.27	-1.55%	17.47	17.47	17.11	12,607
May 21 2024	17.42	-0.22	-1.25%	17.73	17.81	17.28	15,639
May 20 2024	17.64	0.23	1.32%	17.46	17.68	17.3707	2,889
May 17 2024	17.41	0.05	0.29%	17.32	17.4816	17.2301	4,904
May 16 2024	17.36	-0.11	-0.63%	17.61	17.7103	17.29	6,030
May 15 2024	17.47	0.21	1.22%	17.45	17.62	17.45	12,848
May 14 2024	17.26	-0.20	-1.15%	17.45	17.50	17.13	11,165
May 13 2024	17.46	0.13	0.75%	17.43	17.48	17.195	5,632
May 10 2024	17.33	-0.05	-0.29%	17.45	17.5578	17.1374	3,152
May 09 2024	17.38	0.13	0.75%	17.29	17.40	17.115	17,268
May 08 2024	17.25	-0.53	-2.98%	17.74	17.74	17.02	21,945
May 07 2024	17.78	-0.01	-0.06%	17.86	17.86	17.7752	3,248
May 06 2024	17.79	0.24	1.37%	17.55	17.809	17.517	7,504
May 03 2024	17.55	0.27	1.53%	17.44	17.56	17.33	3,892
May 02 2024	17.285	0.27	1.56%	17.25	17.3767	16.93	11,966
May 01 2024	17.02	-0.02	-0.12%	17.22	17.22	16.89	7,446
Apr 30 2024	17.04	-0.23	-1.33%	17.29	17.40	16.77	16,305
Apr 29 2024	17.27	0.17	0.99%	17.19	17.3699	17.0989	7,928
Apr 26 2024	17.10	-0.20	-1.16%	17.25	17.46	17.10	9,753
Apr 25 2024	17.30	-0.07	-0.40%	16.94	17.30	16.94	4,837
Apr 24 2024	17.37	-0.09	-0.52%	17.44	17.47	17.3257	5,721
Apr 23 2024	17.46	0.51	3.01%	16.99	17.46	16.99	10,442
Apr 22 2024	16.95	0.00	0.03%	16.94	17.09	16.94	7,345
Apr 19 2024	16.945	0.09	0.56%	16.87	17.1636	16.87	5,106
Apr 18 2024	16.85	-0.24	-1.40%	17.19	17.19	16.84	12,242
Apr 17 2024	17.09	0.19	1.12%	17.02	17.18	16.90	15,086
Apr 16 2024	16.90	0.00	0.00%	17.00	17.223	16.69	5,593
Apr 15 2024	16.90	-0.52	-2.99%	17.53	17.53	16.65	19,282
Apr 12 2024	17.42	0.07	0.40%	17.46	17.53	17.11	9,368
Apr 11 2024	17.35	-0.44	-2.47%	17.97	17.97	17.26	30,981
Apr 10 2024	17.79	-0.69	-3.73%	18.1653	18.22	17.74	7,614
Apr 09 2024	18.48	-0.15	-0.81%	18.75	18.75	18.47	3,703
Apr 08 2024	18.63	-0.26	-1.38%	18.99	18.99	18.63	3,949
Apr 05 2024	18.89	0.20	1.07%	18.81	18.9468	18.68	8,482
Apr 04 2024	18.69	-0.02	-0.11%	18.77	18.98	18.69	3,766
Apr 03 2024	18.71	0.09	0.49%	18.66	18.73	18.015	31,479
Apr 02 2024	18.6192	-0.16	-0.86%	18.58	18.69	18.3801	4,410
Apr 01 2024	18.78	0.37	2.01%	18.52	18.78	18.52	12,066
Mar 28 2024	18.41	-0.41	-2.18%	18.84	19.05	18.40	45,936
Mar 27 2024	18.82	-0.16	-0.84%	19.14	19.14	18.60	12,754
Mar 26 2024	18.98	0.35	1.88%	18.78	18.99	18.6259	3,677
Mar 25 2024	18.63	-0.10	-0.56%	18.77	18.8087	18.63	2,604
Mar 22 2024	18.7349	-0.41	-2.12%	19.25	19.25	18.64	7,247
Mar 21 2024	19.14	0.00	0.03%	19.28	19.365	19.1021	11,966
Mar 20 2024	19.135	0.31	1.62%	18.75	19.33	18.705	13,445
Mar 19 2024	18.83	0.06	0.32%	18.77	18.8459	18.72	19,318
Mar 18 2024	18.77	-0.07	-0.37%	18.97	19.00	18.71	8,828
Mar 15 2024	18.84	-0.11	-0.58%	19.03	19.04	18.8214	9,774
Mar 14 2024	18.95	-0.53	-2.72%	19.26	19.26	18.86	18,962
Mar 13 2024	19.48	0.08	0.41%	19.40	19.50	19.2701	13,907

Brookfield Infrastructur...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions