Dark

BIPH
Brookfield Infrastructure Finance ULC 5.000% Subordinated Notes due 2081
stock NYSE Structured Product

At Close

Oct 2, 2026 2:51:06 PM EDT

15.40USD+0.687%(+0.11)14,922

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-15.29)0

After-hours

Oct 2, 2026 4:10:30 PM EDT

15.26USD-0.877%(-0.14)1

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	15.4300	15.560000	15.2400	15.260000	-0.196%	14,922	0.000%
2026-10-01	15.3700	15.370000	15.1300	15.290000	-0.065%	31,216	-0.196%
2026-09-30	15.3600	15.475400	15.1401	15.300000	0.000%	18,876	-0.261%
2026-09-29	15.3800	15.380000	15.2100	15.300000	+0.394%	6,601	-0.261%
2026-09-28	15.4500	15.450000	15.1200	15.240000	-1.226%	13,481	+0.131%
2026-09-25	15.3600	15.495000	15.3600	15.429200	+0.190%	12,363	-1.097%
2026-09-24	15.5000	15.580000	15.4000	15.400000	-0.581%	18,604	-0.909%
2026-09-23	15.4600	15.520000	15.3300	15.490000	-0.161%	11,408	-1.485%
2026-09-22	15.6000	15.600000	15.3800	15.515000	-0.417%	12,168	-1.644%
2026-09-21	15.5900	15.600000	15.3100	15.580000	+0.516%	24,352	-2.054%
2026-09-18	15.5900	15.590000	15.2800	15.500000	-0.322%	12,221	-1.548%
2026-09-17	15.5000	15.590000	15.5000	15.550000	+0.485%	31,131	-1.865%
2026-09-16	15.4400	15.475000	15.3400	15.475000	+0.683%	13,822	-1.389%
2026-09-15	15.4800	15.480000	15.0900	15.370000	-1.977%	25,469	-0.716%
2026-09-14	15.6900	15.790000	15.5700	15.680000	+0.160%	21,468	-2.679%
2026-09-11	15.5100	15.750000	15.5100	15.655000	+0.353%	7,797	-2.523%
2026-09-10	15.4100	15.650000	15.4100	15.600000	+0.645%	16,782	-2.179%
2026-09-09	15.4800	15.573100	15.4400	15.500000	+0.234%	10,480	-1.548%
2026-09-08	15.6500	15.900000	15.4332	15.463800	-1.316%	32,511	-1.318%
2026-09-04	15.7100	15.820000	15.5500	15.670000	-0.255%	31,910	-2.616%
2026-09-03	15.6900	15.810000	15.6900	15.710000	0.000%	8,070	-2.864%
2026-09-02	15.7900	15.980000	15.6900	15.710000	+0.255%	16,585	-2.864%
2026-09-01	15.8000	15.977700	15.6500	15.670000	-1.136%	15,492	-2.616%
2026-08-31	15.9700	15.970000	15.8100	15.850000	-0.869%	18,028	-3.722%
2026-08-28	16.0000	16.052000	15.9400	15.989000	-0.380%	8,803	-4.559%
2026-08-27	16.1200	16.120000	16.0000	16.050000	+0.313%	7,539	-4.922%
2026-08-26	15.9100	16.085000	15.9100	16.000000	+0.156%	21,493	-4.625%
2026-08-25	15.8800	16.010000	15.8800	15.975000	+0.980%	5,345	-4.476%
2026-08-24	15.9300	16.050000	15.8200	15.820000	-0.629%	10,961	-3.540%
2026-08-21	15.8700	16.136700	15.8700	15.920100	-0.250%	6,838	-4.146%
2026-08-20	15.8500	15.960000	15.8500	15.960000	+0.251%	6,746	-4.386%
2026-08-19	15.9000	15.978700	15.8800	15.920000	+0.252%	7,728	-4.146%
2026-08-18	15.9600	15.960000	15.8600	15.880000	-0.625%	16,009	-3.904%
2026-08-17	15.9300	16.050000	15.9300	15.979800	-0.001%	14,920	-4.504%
2026-08-14	15.9300	16.020000	15.9300	15.980000	-0.049%	8,677	-4.506%
2026-08-13	16.0500	16.050000	15.9879	15.987900	-0.138%	8,554	-4.553%
2026-08-12	15.9200	16.050000	15.9200	16.010000	+0.439%	4,868	-4.685%
2026-08-11	16.0000	16.000000	15.9300	15.940000	-0.125%	10,195	-4.266%
2026-08-10	16.0180	16.029900	15.9401	15.960000	+0.125%	11,153	-4.386%
2026-08-07	15.9500	15.950100	15.9400	15.940000	-0.063%	6,876	-4.266%
2026-08-06	15.8800	16.079800	15.8800	15.950000	+0.441%	18,787	-4.326%
2026-08-05	15.8800	16.033700	15.8800	15.880000	+0.253%	13,274	-3.904%
2026-08-04	15.7900	16.040000	15.7900	15.840000	+0.571%	15,196	-3.662%
2026-08-03	16.0500	16.149600	15.7000	15.750000	-2.537%	104,160	-3.111%
2026-07-31	16.1500	16.300000	16.0200	16.160000	+0.748%	34,194	-5.569%
2026-07-30	16.1000	16.200000	16.0200	16.040000	-0.187%	10,254	-4.863%
2026-07-29	16.1500	16.280000	16.0200	16.070000	-0.802%	31,693	-5.040%
2026-07-28	16.2200	16.310000	16.1600	16.200000	-0.046%	7,919	-5.802%
2026-07-27	16.1900	16.296000	16.1900	16.207500	-0.003%	11,024	-5.846%
2026-07-24	16.2700	16.320000	16.2080	16.208000	+0.297%	13,014	-5.849%
2026-07-23	16.2900	16.290000	16.1500	16.160000	-0.798%	11,063	-5.569%
2026-07-22	16.2900	16.390000	16.2900	16.290000	-0.141%	4,809	-6.323%
2026-07-21	16.2700	16.330000	16.2700	16.313000	+0.141%	11,270	-6.455%
2026-07-20	16.2700	16.390000	16.2700	16.290000	+0.246%	11,745	-6.323%
2026-07-17	16.2500	16.290000	16.1450	16.250000	-0.092%	20,644	-6.092%
2026-07-16	16.2100	16.270000	16.2100	16.265000	+0.351%	16,555	-6.179%
2026-07-15	16.2700	16.270000	16.1744	16.208076	-0.074%	5,133	-5.849%
2026-07-14	16.1500	16.280000	16.1500	16.220000	+0.371%	8,623	-5.919%
2026-07-13	15.9700	16.160000	15.9700	16.160000	+0.498%	6,351	-5.569%
2026-07-10	16.1500	16.240000	15.7900	16.080000	-1.349%	12,434	-5.100%
2026-07-09	15.8800	16.300000	15.8800	16.299900	+1.874%	15,174	-6.380%
2026-07-08	15.7200	16.000000	15.6600	16.000000	+0.566%	37,301	-4.625%
2026-07-07	15.9800	16.000000	15.7900	15.910000	-0.407%	21,862	-4.085%
2026-07-06	15.7800	16.025800	15.7800	15.975000	+0.852%	14,312	-4.476%
2026-07-02	15.6400	15.850000	15.5100	15.840000	+1.279%	18,782	-3.662%
2026-07-01	15.5200	15.950000	15.5200	15.640000	+1.427%	31,794	-2.430%
2026-06-30	15.7500	15.940000	15.2500	15.420000	-2.095%	165,982	-1.038%
2026-06-29	16.0482	16.048200	15.6500	15.750000	-0.442%	22,736	-3.111%
2026-06-26	15.8200	16.140000	15.7500	15.820000	-1.063%	11,611	-3.540%
2026-06-25	15.9900	16.089200	15.7000	15.990000	+0.947%	21,112	-4.565%
2026-06-24	16.0500	16.140000	15.8400	15.840000	-1.308%	10,844	-3.662%
2026-06-23	16.0500	16.240000	16.0200	16.050000	-0.434%	11,202	-4.922%
2026-06-22	16.1800	16.500000	16.0100	16.120000	-1.104%	11,929	-5.335%
2026-06-18	16.2200	16.300000	16.2200	16.300000	0.000%	5,802	-6.380%
2026-06-17	16.3100	16.310100	16.2200	16.300000	-0.427%	24,485	-6.380%
2026-06-16	16.1700	16.410000	16.1700	16.369900	+0.429%	27,355	-6.780%
2026-06-15	16.0900	16.310000	15.9900	16.300000	-0.184%	19,687	-6.380%
2026-06-12	16.3100	16.345000	16.2700	16.330000	0.000%	5,257	-6.552%
2026-06-11	16.2350	16.370000	16.2350	16.330000	+0.369%	5,792	-6.552%
2026-06-10	16.3500	16.370000	16.2700	16.270000	-0.428%	12,062	-6.208%
2026-06-09	16.3800	16.450000	16.2100	16.340000	+0.005%	11,963	-6.610%
2026-06-08	16.3400	16.435300	16.3392	16.339200	-0.005%	5,727	-6.605%
2026-06-05	16.3500	16.490000	16.3300	16.340000	-0.634%	5,806	-6.610%
2026-06-04	16.4600	16.500000	16.3301	16.444200	-0.096%	16,121	-7.201%
2026-06-03	16.3100	16.540000	16.3100	16.460000	-0.061%	13,875	-7.290%
2026-06-02	16.6100	16.675000	16.3300	16.470000	-1.672%	24,463	-7.347%
2026-06-01	16.3600	16.750000	16.3600	16.750000	+1.270%	50,706	-8.896%
2026-05-29	16.3200	16.650000	16.3200	16.540000	-0.601%	12,438	-7.739%
2026-05-28	16.3900	16.675000	16.3301	16.640000	+1.525%	29,832	-8.293%
2026-05-27	16.2500	16.390000	16.2500	16.390000	+0.429%	18,102	-6.894%
2026-05-26	16.2200	16.389900	16.2200	16.320000	+0.184%	2,530	-6.495%
2026-05-22	16.2400	16.330000	16.1200	16.290000	-0.184%	9,088	-6.323%
2026-05-21	16.1300	16.341436	15.9200	16.320000	+0.741%	13,336	-6.495%
2026-05-20	16.2700	16.390000	16.2000	16.200000	-0.978%	8,955	-5.802%
2026-05-19	16.2500	16.479900	16.1806	16.360000	+0.122%	11,651	-6.724%
2026-05-18	16.4200	16.500000	16.2400	16.340000	-0.548%	7,293	-6.610%
2026-05-15	16.4500	16.500000	16.3200	16.430000	-0.785%	11,094	-7.121%
2026-05-14	16.5100	16.620000	16.5100	16.560000	-0.121%	3,390	-7.850%
2026-05-13	16.5700	16.640000	16.3000	16.580000	+0.030%	2,672	-7.961%
2026-05-12	16.4600	16.710000	16.4600	16.575000	+0.151%	8,465	-7.934%
2026-05-11	16.5000	16.577000	16.5000	16.550000	-0.121%	10,627	-7.795%
2026-05-08	16.4000	16.580000	16.3300	16.570000	+0.607%	11,012	-7.906%
2026-05-07	16.3000	16.470800	16.3000	16.470000	+0.857%	5,756	-7.347%
2026-05-06	16.4500	16.450000	16.3300	16.330000	-0.850%	8,513	-6.552%
2026-05-05	16.5200	16.585000	16.4500	16.470000	-0.918%	14,421	-7.347%
2026-05-04	16.5600	16.640000	16.3500	16.622600	-0.165%	10,576	-8.197%
2026-05-01	16.3500	16.680000	16.3500	16.650000	+1.277%	31,157	-8.348%
2026-04-30	16.4600	16.530000	16.2401	16.440000	+0.305%	22,108	-7.178%
2026-04-29	16.4400	16.520000	16.2750	16.390000	-0.546%	15,775	-6.894%
2026-04-28	16.5100	16.590000	16.4500	16.480000	-0.603%	21,258	-7.403%
2026-04-27	16.6800	16.680000	16.5001	16.580000	+0.242%	7,357	-7.961%
2026-04-24	16.5900	16.700000	16.5320	16.540000	-0.899%	16,074	-7.739%
2026-04-23	16.4400	16.706000	16.4400	16.690000	+1.397%	7,767	-8.568%
2026-04-22	16.3800	16.640000	16.3800	16.460000	+0.550%	8,489	-7.290%
2026-04-21	16.3000	16.580000	16.0800	16.370000	+0.061%	18,013	-6.781%
2026-04-20	16.4500	16.630000	16.3300	16.360000	-0.848%	14,594	-6.724%
2026-04-17	16.4800	16.770000	16.4050	16.500000	+0.548%	22,611	-7.515%
2026-04-16	16.4300	16.470000	16.2515	16.410000	-0.122%	11,341	-7.008%
2026-04-15	16.2100	16.484900	16.2100	16.430000	+0.798%	7,239	-7.121%
2026-04-14	16.1500	16.408900	16.0000	16.300000	+0.929%	35,237	-6.380%
2026-04-13	16.2900	16.290000	16.1200	16.150000	+0.031%	11,469	-5.511%
2026-04-10	15.8400	16.330000	15.8400	16.145000	+1.861%	16,347	-5.482%
2026-04-09	15.8400	16.000000	15.8400	15.850000	-0.627%	5,657	-3.722%
2026-04-08	15.9600	16.100000	15.8500	15.950000	+0.886%	18,308	-4.326%
2026-04-07	15.8700	15.900000	15.8000	15.810000	+0.190%	13,152	-3.479%
2026-04-06	15.7000	15.980000	15.7000	15.780000	+0.190%	4,231	-3.295%
2026-04-02	15.5600	15.999000	15.5600	15.750000	+0.575%	17,340	-3.111%
2026-04-01	15.4100	15.800000	15.4100	15.660000	+3.709%	15,232	-2.554%
2026-03-31	15.8300	15.940000	15.1000	15.100000	-4.912%	92,129	+1.060%
2026-03-30	15.8250	15.880000	15.7100	15.880000	-0.376%	19,530	-3.904%
2026-03-27	15.7900	15.969900	15.6200	15.940000	+0.950%	22,053	-4.266%
2026-03-26	15.9300	15.930000	15.7900	15.790000	-1.003%	31,917	-3.357%
2026-03-25	15.8100	15.970000	15.8100	15.950000	+0.758%	22,674	-4.326%
2026-03-24	15.7900	15.935000	15.7900	15.830000	+0.063%	4,666	-3.601%
2026-03-23	16.1400	16.140000	15.8000	15.820000	-0.441%	10,377	-3.540%
2026-03-20	15.9800	16.176500	15.8600	15.890000	-0.400%	16,523	-3.965%
2026-03-19	15.8500	16.495100	15.8500	15.953800	+0.149%	26,026	-4.349%
2026-03-18	15.9400	16.440000	15.8800	15.930000	+0.759%	7,361	-4.206%
2026-03-17	16.1900	16.230000	15.8100	15.810000	-1.064%	17,861	-3.479%
2026-03-16	16.1100	16.190000	15.9300	15.980000	-2.620%	8,891	-4.506%
2026-03-13	16.3500	16.501100	16.3401	16.410000	+0.367%	16,680	-7.008%
2026-03-12	16.4600	16.570000	16.3200	16.350000	-1.387%	13,011	-6.667%
2026-03-11	16.6600	16.880000	16.5617	16.580000	-0.837%	25,490	-7.961%
2026-03-10	16.5500	16.742700	16.5500	16.720000	+0.723%	10,684	-8.732%
2026-03-09	16.6000	16.700000	16.6000	16.600000	-0.599%	10,108	-8.072%
2026-03-06	16.7500	16.750000	16.6400	16.700000	-0.299%	9,335	-8.623%
2026-03-05	16.7800	16.840000	16.7289	16.750000	+0.469%	7,721	-8.896%
2026-03-04	16.5700	16.849900	16.5700	16.671800	-0.169%	6,855	-8.468%
2026-03-03	16.5600	16.710000	16.4600	16.700000	0.000%	8,225	-8.623%
2026-03-02	16.4800	16.750000	16.4500	16.700000	+1.582%	6,051	-8.623%
2026-02-27	16.8400	16.840000	16.4400	16.440000	-2.722%	86,053	-7.178%
2026-02-26	16.9000	17.050000	16.8550	16.900000	-0.673%	10,309	-9.704%
2026-02-25	16.8900	17.014500	16.8300	17.014500	+0.559%	10,690	-10.312%
2026-02-24	16.8100	16.979900	16.8000	16.920000	+0.774%	11,982	-9.811%
2026-02-23	16.9500	16.980000	16.7700	16.790000	-0.827%	8,437	-9.113%
2026-02-20	16.7400	16.940000	16.7400	16.930000	+0.534%	14,213	-9.864%
2026-02-19	16.7400	17.000000	16.7000	16.840100	+0.060%	15,579	-9.383%
2026-02-18	16.9300	16.980000	16.7500	16.830000	-0.591%	27,055	-9.329%
2026-02-17	16.8800	16.930000	16.7900	16.930000	+0.237%	14,096	-9.864%
2026-02-13	16.6000	16.890000	16.6000	16.890000	+1.931%	3,497	-9.651%
2026-02-12	16.8533	16.930000	16.5700	16.570000	-1.720%	21,525	-7.906%
2026-02-11	16.7520	16.980000	16.7500	16.860000	+0.357%	12,595	-9.490%
2026-02-10	16.8800	16.900000	16.7800	16.800000	+0.119%	17,716	-9.167%
2026-02-09	16.7700	16.880000	16.6352	16.780000	-0.119%	7,697	-9.058%
2026-02-06	16.6000	16.850000	16.6000	16.800000	+0.901%	13,552	-9.167%
2026-02-05	16.6500	16.740000	16.5500	16.650000	-0.359%	21,819	-8.348%
2026-02-04	16.7300	16.890000	16.7000	16.710000	-0.476%	8,822	-8.677%
2026-02-03	16.7000	16.820000	16.7000	16.790000	+0.539%	5,738	-9.113%
2026-02-02	16.7900	16.979900	16.7000	16.700000	-0.654%	11,462	-8.623%
2026-01-30	16.6500	16.940000	16.5101	16.810000	+0.961%	17,639	-9.221%
2026-01-29	16.6600	16.797900	16.6500	16.650000	-0.240%	6,227	-8.348%
2026-01-28	16.6500	16.939900	16.6500	16.690000	-0.377%	43,946	-8.568%
2026-01-27	16.7000	16.816000	16.6200	16.753200	-0.303%	15,205	-8.913%
2026-01-26	16.9100	16.910000	16.7000	16.804100	-0.154%	11,809	-9.189%
2026-01-23	16.7300	16.930000	16.6600	16.830000	+0.179%	23,982	-9.329%
2026-01-22	16.6600	16.939000	16.6500	16.800000	+0.299%	21,425	-9.167%
2026-01-21	16.6700	16.770000	16.5887	16.750000	-0.119%	8,816	-8.896%
2026-01-20	16.6300	16.910000	16.5001	16.770000	+0.721%	30,029	-9.004%
2026-01-16	16.7000	16.710000	16.6300	16.650000	-0.441%	6,884	-8.348%
2026-01-15	16.6400	16.830000	16.6100	16.723800	+0.117%	35,568	-8.753%
2026-01-14	16.6100	16.750000	16.6100	16.704300	+0.086%	8,393	-8.646%
2026-01-13	16.5600	16.790000	16.5600	16.690000	+0.421%	6,527	-8.568%
2026-01-12	16.5500	16.690000	16.5500	16.620000	+0.120%	6,565	-8.183%
2026-01-09	16.5500	16.640000	16.5500	16.600000	+0.302%	9,679	-8.072%
2026-01-08	16.5400	16.681100	16.5400	16.550000	-0.839%	14,342	-7.795%
2026-01-07	16.4700	16.690000	16.4700	16.690000	+0.968%	5,732	-8.568%
2026-01-06	16.5400	16.615000	16.4600	16.530000	+0.061%	7,660	-7.683%
2026-01-05	16.5000	16.790000	16.5000	16.520000	+0.426%	16,318	-7.627%
2026-01-02	16.3200	16.626900	16.3200	16.450000	+0.982%	11,570	-7.234%
2025-12-31	16.4700	16.689900	16.2200	16.290000	-1.452%	31,139	-6.323%
2025-12-30	16.4700	16.616200	16.3500	16.530000	+0.182%	24,295	-7.683%
2025-12-29	16.8000	16.870000	16.4500	16.500000	-1.844%	27,919	-7.515%
2025-12-26	16.8300	16.980000	16.7800	16.810000	+0.179%	12,755	-9.221%
2025-12-24	16.5800	16.921500	16.5800	16.780000	+1.206%	7,222	-9.058%
2025-12-23	16.5100	16.650000	16.4201	16.580100	+0.303%	18,445	-7.962%
2025-12-22	16.6400	16.976400	16.5300	16.530000	-0.542%	23,194	-7.683%
2025-12-19	16.7800	16.905200	16.6200	16.620000	-1.599%	17,970	-8.183%
2025-12-18	16.7800	16.960000	16.7800	16.890000	+0.357%	15,026	-9.651%
2025-12-17	16.7200	16.900000	16.7200	16.830000	0.000%	6,658	-9.329%
2025-12-16	16.8300	16.980000	16.7436	16.830000	-1.232%	10,017	-9.329%
2025-12-15	17.0000	17.099900	17.0000	17.040000	+0.295%	7,616	-10.446%
2025-12-12	17.0200	17.080000	16.9288	16.989900	-0.702%	8,947	-10.182%
2025-12-11	16.9200	17.180000	16.9200	17.110000	+0.470%	12,866	-10.812%
2025-12-10	16.8900	17.070000	16.8900	17.030000	+0.118%	6,613	-10.393%
2025-12-09	17.0366	17.250400	16.9400	17.010000	-0.117%	12,728	-10.288%
2025-12-08	16.9100	17.115000	16.8900	17.030000	+0.413%	12,382	-10.393%
2025-12-05	16.8600	17.239900	16.8300	16.960000	-0.118%	14,212	-10.024%
2025-12-04	16.9700	17.160000	16.8300	16.980000	-0.235%	15,835	-10.130%
2025-12-03	16.9100	17.070000	16.9100	17.020000	+0.710%	13,995	-10.341%
2025-12-02	16.8700	17.180000	16.8700	16.900000	-0.530%	6,545	-9.704%
2025-12-01	16.8500	17.460000	16.8300	16.990000	+0.951%	6,177	-10.182%
2025-11-28	17.1900	17.190000	16.8200	16.830000	-1.464%	22,109	-9.329%
2025-11-26	16.9600	17.410000	16.9600	17.080000	+0.183%	13,660	-10.656%
2025-11-25	17.0500	17.150000	16.9100	17.048800	+0.761%	15,529	-10.492%
2025-11-24	16.7900	17.110000	16.7900	16.920000	+0.415%	9,795	-9.811%
2025-11-21	16.6900	17.090000	16.6700	16.850000	+0.657%	7,541	-9.436%
2025-11-20	17.0100	17.106700	16.7400	16.740000	-1.529%	24,222	-8.841%
2025-11-19	17.0500	17.137100	17.0000	17.000000	-0.185%	8,808	-10.235%
2025-11-18	17.0000	17.100000	17.0000	17.031500	-0.167%	6,323	-10.401%
2025-11-17	16.9800	17.290000	16.9800	17.060000	+0.471%	6,790	-10.551%
2025-11-14	17.0000	17.199100	16.8500	16.980000	-0.760%	20,252	-10.130%
2025-11-13	17.2701	17.280000	17.0600	17.110000	-0.233%	12,076	-10.812%
2025-11-12	17.2500	17.350000	17.0700	17.150000	-0.580%	15,103	-11.020%
2025-11-11	17.2410	17.419900	17.0300	17.250000	+1.292%	9,742	-11.536%
2025-11-10	16.9800	17.440000	16.9500	17.030000	+0.472%	22,420	-10.393%
2025-11-07	16.7500	16.980000	16.7500	16.950000	-0.177%	6,190	-9.971%
2025-11-06	16.9700	17.250000	16.9500	16.980000	+0.176%	9,559	-10.130%
2025-11-05	16.8200	17.089900	16.8200	16.950100	+0.237%	5,908	-9.971%
2025-11-04	16.8100	17.063600	16.7200	16.910000	-0.236%	13,567	-9.758%
2025-11-03	17.0200	17.103000	16.8600	16.950000	+0.296%	8,047	-9.971%
2025-10-31	17.1550	17.155000	16.7700	16.900000	-1.227%	29,824	-9.704%
2025-10-30	17.3670	17.479900	17.1000	17.110000	-0.984%	16,467	-10.812%
2025-10-29	17.4000	17.435000	17.2800	17.280000	-0.690%	3,551	-11.690%
2025-10-28	17.2500	17.400000	17.2500	17.400000	+1.093%	5,649	-12.299%
2025-10-27	17.2800	17.389900	17.2119	17.211900	+0.244%	2,279	-11.340%
2025-10-24	17.1700	17.290000	17.1700	17.170000	+0.351%	1,549	-11.124%
2025-10-23	17.1300	17.620000	17.1100	17.110000	-0.523%	8,829	-10.812%
2025-10-22	17.2500	17.666900	17.1200	17.200000	-0.489%	8,154	-11.279%
2025-10-21	17.1400	17.390000	17.1400	17.284500	+0.491%	3,788	-11.713%
2025-10-20	17.3600	17.440000	17.1000	17.200000	-0.723%	21,209	-11.279%
2025-10-17	17.3400	17.368200	17.0500	17.325300	+0.378%	3,490	-11.921%
2025-10-16	17.0900	17.400000	17.0900	17.260000	+0.759%	10,487	-11.587%
2025-10-15	17.0900	17.140000	17.0900	17.130000	+0.495%	1,640	-10.917%
2025-10-14	17.0050	17.102700	16.9868	17.045600	+0.092%	3,812	-10.475%
2025-10-13	16.8660	17.160000	16.8660	17.030000	0.000%	3,702	-10.393%
2025-10-10	17.0400	17.110000	16.9200	17.030000	-0.526%	6,287	-10.393%
2025-10-09	17.1900	17.190000	17.1200	17.120000	+0.293%	4,602	-10.864%
2025-10-08	17.3600	17.360000	16.9950	17.070000	-1.215%	15,835	-10.603%
2025-10-07	17.3200	17.370000	17.1200	17.280000	+0.232%	6,100	-11.690%
2025-10-06	17.3000	17.352900	17.0179	17.240000	-0.410%	9,069	-11.485%
2025-10-03	17.2400	17.360000	17.2100	17.311000	+0.636%	10,056	-11.848%
2025-10-02	17.1200	17.370000	17.1100	17.201600	+0.416%	3,000	-11.287%
2025-10-01	17.2575	17.360000	17.1184	17.130400	+1.303%	5,904	-10.919%
2025-09-30	17.0850	17.175000	16.7964	16.910000	-0.588%	19,141	-9.758%
2025-09-29	17.1900	17.190000	16.9600	17.010000	-0.293%	7,524	-10.288%
2025-09-26	17.1100	17.315100	17.0200	17.060000	-0.918%	9,276	-10.551%
2025-09-25	17.4500	17.450000	17.1653	17.218000	-1.046%	3,748	-11.372%
2025-09-24	17.4000	17.460000	17.0900	17.400000	-0.628%	6,291	-12.299%
2025-09-23	17.2900	17.640600	17.2900	17.510000	+0.922%	7,387	-12.850%
2025-09-22	17.6520	17.652000	17.2800	17.350000	-0.800%	8,019	-12.046%
2025-09-19	17.5400	17.590000	17.3450	17.490000	+0.172%	7,782	-12.750%
2025-09-18	17.6500	17.700000	17.3300	17.460000	-1.105%	11,428	-12.600%
2025-09-17	17.5000	17.740000	17.4573	17.655000	+0.085%	3,071	-13.566%
2025-09-16	17.6072	17.710000	17.5700	17.640000	+0.742%	12,786	-13.492%
2025-09-15	17.4300	17.605000	17.4300	17.510100	-1.684%	12,649	-12.850%
2025-09-12	17.7797	17.810000	17.6850	17.810000	+0.678%	6,872	-14.318%
2025-09-11	17.5800	17.820000	17.5600	17.690000	+0.283%	13,792	-13.737%
2025-09-10	17.6900	17.740000	17.4901	17.640000	0.000%	14,237	-13.492%
2025-09-09	17.7200	17.720000	17.6000	17.640000	-0.170%	9,939	-13.492%
2025-09-08	17.5900	17.690000	17.5666	17.670000	+0.170%	7,200	-13.639%
2025-09-05	17.3700	17.660000	17.3300	17.640000	+2.024%	20,791	-13.492%
2025-09-04	17.2300	17.290000	17.2100	17.290000	+0.348%	7,199	-11.741%
2025-09-03	17.2381	17.238100	17.1400	17.230000	+0.760%	3,855	-11.434%
2025-09-02	16.9500	17.279400	16.9500	17.100000	+0.885%	8,815	-10.760%
2025-08-29	17.3000	17.400000	16.9500	16.950000	-2.165%	42,564	-9.971%
2025-08-28	17.4550	17.490000	17.3250	17.325000	-1.324%	7,833	-11.919%
2025-08-27	17.5000	17.630000	17.5000	17.557500	-0.185%	14,639	-13.086%
2025-08-26	17.3700	17.600000	17.0400	17.590000	+0.746%	21,071	-13.246%
2025-08-25	17.5000	17.500000	17.3400	17.459700	+0.056%	3,918	-12.599%
2025-08-22	17.0223	17.450000	17.0223	17.450000	+2.346%	8,270	-12.550%
2025-08-21	17.3100	17.310000	16.9600	17.050000	-1.899%	8,966	-10.499%
2025-08-20	17.4100	17.455000	17.2400	17.380000	+0.058%	6,769	-12.198%
2025-08-19	16.9213	17.480000	16.9213	17.370000	+1.165%	25,294	-12.147%
2025-08-18	16.8750	17.170000	16.8488	17.170000	+1.238%	8,873	-11.124%
2025-08-15	16.8814	17.045000	16.8814	16.960000	-0.118%	3,165	-10.024%
2025-08-14	17.0700	17.123300	16.9301	16.980000	-0.294%	5,332	-10.130%
2025-08-13	16.9900	17.100000	16.9400	17.030000	+0.235%	7,210	-10.393%
2025-08-12	17.0600	17.060000	16.8500	16.990000	+1.011%	4,118	-10.182%
2025-08-11	16.8100	16.979900	16.7800	16.820000	-0.237%	10,884	-9.275%
2025-08-08	17.0000	17.009900	16.8418	16.860000	-0.503%	6,080	-9.490%
2025-08-07	17.0657	17.160000	16.9452	16.945200	+0.383%	3,535	-9.945%
2025-08-06	17.0100	17.050900	16.8101	16.880600	-0.790%	12,442	-9.600%
2025-08-05	16.8928	17.250000	16.8928	17.015000	+0.680%	6,661	-10.314%
2025-08-04	16.9000	17.006500	16.8650	16.900000	+0.595%	5,390	-9.704%
2025-08-01	17.1057	17.105700	16.6876	16.800000	-0.826%	5,510	-9.167%
2025-07-31	16.9300	17.130000	16.7600	16.940000	-0.703%	32,574	-9.917%
2025-07-30	17.0000	17.159900	16.7900	17.060000	+0.059%	4,724	-10.551%
2025-07-29	16.9300	17.100000	16.9040	17.050000	+0.947%	10,997	-10.499%
2025-07-28	16.7500	16.990000	16.7500	16.890000	+0.237%	14,165	-9.651%
2025-07-25	16.7500	16.990000	16.7500	16.850000	+1.323%	8,961	-9.436%
2025-07-24	16.5300	16.990000	16.5300	16.630000	-0.120%	5,990	-8.238%
2025-07-23	16.5033	16.710000	16.5033	16.650000	-0.182%	4,567	-8.348%
2025-07-22	16.5200	16.680300	16.5200	16.680300	+1.093%	10,709	-8.515%
2025-07-21	16.5800	16.650000	16.5000	16.500000	-0.752%	5,351	-7.515%
2025-07-18	16.4300	16.739900	16.4300	16.625000	+0.819%	8,779	-8.211%
2025-07-17	16.3001	17.040000	16.3001	16.490000	+1.104%	14,459	-7.459%
2025-07-16	16.3500	16.549600	16.3100	16.310000	-0.824%	11,368	-6.438%
2025-07-15	16.4200	16.512500	16.3600	16.445500	-0.451%	6,479	-7.209%
2025-07-14	16.5500	16.568800	16.3800	16.520000	0.000%	11,172	-7.627%
2025-07-11	16.5400	16.600000	16.4200	16.520000	-0.422%	8,191	-7.627%
2025-07-10	16.5576	16.630000	16.4964	16.590000	+0.121%	5,175	-8.017%
2025-07-09	16.5495	16.570000	16.4200	16.570000	+1.160%	4,752	-7.906%
2025-07-08	16.2720	16.380100	16.2501	16.380000	+0.122%	6,614	-6.838%
2025-07-07	16.3200	16.437600	16.1300	16.360000	+0.739%	7,530	-6.724%
2025-07-03	16.2400	16.369600	16.1400	16.240000	0.000%	7,185	-6.034%
2025-07-02	16.0300	16.240000	16.0300	16.240000	+1.310%	15,657	-6.034%
2025-07-01	15.8400	16.148200	15.8400	16.030000	+1.072%	9,655	-4.803%
2025-06-30	16.2600	16.575000	15.8100	15.860000	-2.878%	74,858	-3.783%
2025-06-27	16.3400	16.626700	16.2500	16.330000	-0.669%	10,426	-6.552%
2025-06-26	16.6000	16.630000	16.4000	16.440000	+0.244%	3,764	-7.178%
2025-06-25	16.5000	16.680000	16.4000	16.400000	-1.679%	6,375	-6.951%
2025-06-24	16.3060	16.770000	16.3060	16.680000	+2.583%	14,494	-8.513%
2025-06-23	16.2700	16.351600	16.2200	16.260000	-0.123%	9,690	-6.150%
2025-06-20	16.2400	16.330000	16.1980	16.280000	+1.181%	8,664	-6.265%
2025-06-18	16.0850	16.200000	15.9812	16.090000	+0.468%	9,533	-5.158%
2025-06-17	16.1200	16.120000	15.9102	16.015000	+0.660%	5,530	-4.714%
2025-06-16	15.8400	15.970000	15.7800	15.910000	+0.407%	17,900	-4.085%
2025-06-13	15.8900	15.940000	15.8400	15.845500	-2.188%	7,346	-3.695%
2025-06-12	16.2300	16.300000	16.2000	16.200000	0.000%	4,816	-5.802%
2025-06-11	16.3342	16.370000	16.2000	16.200000	-0.552%	6,520	-5.802%
2025-06-10	16.3600	16.370000	16.2900	16.290000	+0.556%	5,317	-6.323%
2025-06-09	16.3627	16.370000	16.0600	16.200000	-0.713%	11,451	-5.802%
2025-06-06	16.3656	16.430000	16.1700	16.316300	-0.267%	5,947	-6.474%
2025-06-05	16.3700	16.500000	16.3600	16.360000	+0.789%	9,386	-6.724%
2025-06-04	16.2200	16.280000	16.1800	16.232000	+0.757%	8,288	-5.988%
2025-06-03	15.9800	16.270000	15.9800	16.110000	+0.374%	18,226	-5.276%
2025-06-02	16.0834	16.083400	15.9200	16.050000	-0.496%	9,563	-4.922%
2025-05-30	16.0094	16.428300	15.9914	16.130000	-0.062%	23,859	-5.394%
2025-05-29	15.9900	16.140000	15.9100	16.140000	-0.185%	11,498	-5.452%
2025-05-28	16.0700	16.220200	16.0100	16.169900	+0.622%	4,144	-5.627%
2025-05-27	16.0100	16.220000	16.0000	16.070000	+1.069%	5,595	-5.040%
2025-05-23	15.8400	15.947600	15.8400	15.900000	+0.126%	12,861	-4.025%
2025-05-22	15.8400	15.940000	15.8400	15.880000	+0.253%	6,506	-3.904%
2025-05-21	16.0600	16.236400	15.8300	15.840000	-1.798%	11,277	-3.662%
2025-05-20	16.0600	16.424200	16.0600	16.130000	+0.635%	8,657	-5.394%
2025-05-19	16.0000	16.070000	15.9942	16.028300	-0.322%	6,715	-4.793%
2025-05-16	16.0165	16.100000	15.9600	16.080000	-0.248%	8,106	-5.100%
2025-05-15	16.1600	16.160000	15.9600	16.120000	+0.120%	11,254	-5.335%
2025-05-14	16.1100	16.430000	16.1000	16.100700	-0.182%	3,690	-5.222%
2025-05-13	16.0400	16.305200	16.0400	16.130000	+0.311%	5,929	-5.394%
2025-05-12	16.2300	16.238300	16.0400	16.080000	+0.375%	7,813	-5.100%
2025-05-09	16.2100	16.259100	16.0200	16.020000	-1.233%	9,545	-4.744%
2025-05-08	16.2400	16.390000	16.2200	16.220000	-0.049%	8,938	-5.919%
2025-05-07	16.1800	16.320000	16.1800	16.228000	+0.235%	2,810	-5.965%
2025-05-06	16.0700	16.250000	16.0700	16.190000	-0.123%	18,038	-5.744%
2025-05-05	16.1900	16.300000	16.1900	16.210000	+0.074%	6,430	-5.861%
2025-05-02	16.2100	16.340000	16.0300	16.198000	+1.364%	4,315	-5.791%
2025-05-01	16.1100	16.173900	15.7300	15.980000	-0.930%	15,885	-4.506%
2025-04-30	16.1100	16.340000	16.1100	16.130000	-0.738%	6,459	-5.394%
2025-04-29	16.1600	16.353200	16.1123	16.250000	-0.092%	13,034	-6.092%
2025-04-28	16.1800	16.386600	16.1800	16.265000	-0.581%	5,310	-6.179%
2025-04-25	16.4100	16.410000	16.1500	16.360000	-0.304%	12,728	-6.724%
2025-04-24	16.0452	16.409900	16.0452	16.409900	+1.988%	6,144	-7.007%
2025-04-23	15.9900	16.284900	15.9900	16.090000	+1.195%	15,491	-5.158%
2025-04-22	15.7100	16.044600	15.6500	15.900000	+1.017%	10,866	-4.025%
2025-04-21	15.6600	16.220000	15.5500	15.740000	-0.253%	13,403	-3.050%
2025-04-17	15.8050	15.990000	15.5300	15.780000	+0.853%	9,960	-3.295%
2025-04-16	15.7300	15.983400	15.5603	15.646600	-0.530%	7,496	-2.471%
2025-04-15	15.8100	15.989000	15.6300	15.730000	-0.064%	11,398	-2.988%
2025-04-14	15.9500	15.950000	15.5700	15.740000	+0.319%	26,595	-3.050%

.dark-mode .J61nR6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .J61nR6{ color: #333333; background-color: white; border: 2px solid #333333; }BIPHBrookfield Infrastructure Finance ULC 5.000% Subordinated Notes due 2081stock NYSE Structured Product

BIPH
Brookfield Infrastructure Finance ULC 5.000% Subordinated Notes due 2081
stock NYSE Structured Product