Dark

BIPJ
Brookfield Infrastructure Finance ULC 7.250% Subordinated Notes due 2084
stock NYSE Structured Product

At Close

Oct 2, 2026 9:49:05 AM EDT

23.03USD0.000%(+23.03)8,136

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	23.3700	23.4799	23.0450	23.1400	-1.111%	8,138	0.000%
2026-10-01	23.3700	23.3999	23.2050	23.3999	-0.043%	4,248	-1.111%
2026-09-30	23.2900	23.6000	22.7500	23.4100	+0.905%	12,296	-1.153%
2026-09-29	22.8300	23.5099	22.8300	23.2000	-0.086%	4,111	-0.259%
2026-09-28	23.3800	23.8199	23.0900	23.2200	-0.727%	6,237	-0.345%
2026-09-25	23.2400	23.4950	23.0000	23.3900	+0.689%	5,218	-1.069%
2026-09-24	23.3700	23.7950	23.0200	23.2300	-0.620%	5,789	-0.387%
2026-09-23	23.2900	23.6250	23.2200	23.3750	-0.107%	7,141	-1.005%
2026-09-22	23.3100	23.6800	23.3100	23.4000	+0.386%	2,635	-1.111%
2026-09-21	23.7300	23.7300	23.3000	23.3100	-1.355%	29,567	-0.729%
2026-09-18	23.8900	24.0300	23.6301	23.6301	-0.672%	8,374	-2.074%
2026-09-17	23.8000	23.9800	23.7900	23.7900	+0.720%	749	-2.732%
2026-09-16	24.1200	24.1200	23.4201	23.6200	-0.253%	2,671	-2.032%
2026-09-15	23.4400	24.4190	23.2500	23.6800	-0.505%	18,358	-2.280%
2026-09-14	24.0100	24.1390	23.8000	23.8001	-0.750%	11,278	-2.774%
2026-09-11	23.9800	23.9800	23.6500	23.9799	+0.545%	1,294	-3.503%
2026-09-10	23.7300	24.1790	23.6501	23.8500	-0.209%	4,259	-2.977%
2026-09-09	23.6700	24.2299	23.6600	23.9000	+0.801%	7,002	-3.180%
2026-09-08	23.6600	24.2300	23.6600	23.7100	+0.211%	9,875	-2.404%
2026-09-04	23.9000	23.9000	23.5600	23.6600	-1.293%	12,989	-2.198%
2026-09-03	24.2300	24.2300	23.9400	23.9700	-0.498%	7,655	-3.463%
2026-09-02	23.8800	24.3150	23.7400	24.0900	+1.261%	7,083	-3.944%
2026-09-01	24.2100	24.2100	23.4500	23.7900	-1.735%	13,232	-2.732%
2026-08-31	24.6500	24.6500	23.8500	24.2100	+0.665%	14,667	-4.420%
2026-08-28	24.3800	24.5650	23.9200	24.0500	-0.207%	3,227	-3.784%
2026-08-27	23.9800	24.2300	23.9800	24.1000	+0.459%	3,540	-3.983%
2026-08-26	24.0000	24.0000	23.8700	23.9900	+0.083%	7,914	-3.543%
2026-08-25	23.8900	24.0000	23.7850	23.9700	+0.503%	23,966	-3.463%
2026-08-24	23.9600	23.9600	23.6401	23.8500	-0.418%	11,105	-2.977%
2026-08-21	24.0900	24.0900	23.7900	23.9500	-0.581%	8,661	-3.382%
2026-08-20	24.3700	24.3700	23.7400	24.0900	-1.673%	31,235	-3.944%
2026-08-19	24.5600	24.5600	24.4300	24.5000	-0.366%	9,500	-5.551%
2026-08-18	24.6100	24.6100	24.4500	24.5900	-0.405%	7,977	-5.897%
2026-08-17	24.7300	24.7700	24.4200	24.6900	-0.162%	9,738	-6.278%
2026-08-14	24.8000	24.8000	24.5600	24.7300	-0.242%	10,267	-6.429%
2026-08-13	24.7700	24.7900	24.5000	24.7900	+0.486%	9,791	-6.656%
2026-08-12	24.5700	24.7858	24.5300	24.6700	+1.107%	10,839	-6.202%
2026-08-11	24.6800	24.7799	24.2900	24.4000	-0.853%	10,734	-5.164%
2026-08-10	24.4300	24.6222	24.4300	24.6100	+0.449%	2,849	-5.973%
2026-08-07	24.7800	24.7900	24.5000	24.5000	-0.649%	4,979	-5.551%
2026-08-06	24.7400	24.7400	24.6600	24.6600	0.000%	1,188	-6.164%
2026-08-05	24.6500	24.7900	24.6200	24.6600	-0.122%	9,953	-6.164%
2026-08-04	24.8000	24.8000	24.6900	24.6900	-0.403%	2,419	-6.278%
2026-08-03	24.6100	24.7900	24.6100	24.7900	+0.243%	3,737	-6.656%
2026-07-31	24.7400	24.7900	24.6900	24.7300	+0.446%	12,115	-6.429%
2026-07-30	24.8000	24.8000	24.6201	24.6201	-0.685%	3,291	-6.012%
2026-07-29	24.7600	24.7900	24.5100	24.7900	+0.121%	22,180	-6.656%
2026-07-28	24.9400	24.9400	24.7300	24.7600	-0.322%	10,671	-6.543%
2026-07-27	25.0100	25.0400	24.7300	24.8400	+0.242%	10,754	-6.844%
2026-07-24	24.9900	25.0000	24.7800	24.7800	-0.562%	1,537	-6.618%
2026-07-23	24.9900	24.9900	24.7500	24.9200	-0.285%	6,303	-7.143%
2026-07-22	25.0300	25.1300	24.9900	24.9911	-0.036%	7,058	-7.407%
2026-07-21	25.0700	25.0700	25.0000	25.0000	-0.596%	1,193	-7.440%
2026-07-20	25.1900	25.2000	25.1350	25.1500	+0.119%	8,205	-7.992%
2026-07-17	25.0600	25.2000	25.0500	25.1200	+0.040%	7,636	-7.882%
2026-07-16	25.2000	25.2000	24.8900	25.1100	-0.278%	1,081	-7.845%
2026-07-15	25.1500	25.1898	25.0901	25.1800	+0.700%	5,438	-8.102%
2026-07-14	25.0800	25.1300	25.0000	25.0050	-0.100%	6,609	-7.459%
2026-07-13	25.0500	25.0800	24.9001	25.0300	+0.240%	7,968	-7.551%
2026-07-10	25.0900	25.0900	24.9100	24.9700	-0.040%	1,196	-7.329%
2026-07-09	25.0400	25.0500	24.9100	24.9800	+0.040%	2,821	-7.366%
2026-07-08	25.0800	25.0800	24.9001	24.9700	-0.120%	13,330	-7.329%
2026-07-07	25.0900	25.1199	24.9900	25.0000	+0.281%	3,364	-7.440%
2026-07-06	25.1300	25.1300	24.9300	24.9300	-0.796%	880	-7.180%
2026-07-02	25.1900	25.1900	25.0200	25.1300	+0.279%	8,984	-7.919%
2026-07-01	25.0700	25.1700	24.9750	25.0600	+0.240%	5,197	-7.662%
2026-06-30	24.9400	25.0000	24.7600	25.0000	+0.685%	47,169	-7.440%
2026-06-29	24.9300	24.9499	24.7000	24.8300	+0.081%	4,856	-6.806%
2026-06-26	24.8100	25.0400	24.7900	24.8100	0.000%	14,080	-6.731%
2026-06-25	25.1200	25.1250	24.7200	24.8100	-1.234%	19,125	-6.731%
2026-06-24	25.1900	25.1900	25.1100	25.1200	-0.040%	4,044	-7.882%
2026-06-23	25.0500	25.1900	24.8300	25.1300	+0.641%	13,358	-7.919%
2026-06-22	25.0000	25.1500	24.9700	24.9700	-0.120%	6,803	-7.329%
2026-06-18	25.0100	25.1500	24.8100	25.0000	+0.523%	5,486	-7.440%
2026-06-17	24.9900	25.0699	24.6800	24.8700	0.000%	6,628	-6.956%
2026-06-16	24.8300	24.9499	24.8200	24.8700	-0.241%	3,630	-6.956%
2026-06-15	24.8500	24.9900	24.6100	24.9300	-0.479%	6,533	-7.180%
2026-06-12	25.2700	25.2700	25.0500	25.0500	-0.398%	1,565	-7.625%
2026-06-11	25.1200	25.3000	25.1200	25.1500	-0.040%	4,969	-7.992%
2026-06-10	25.2800	25.2800	25.1600	25.1600	0.000%	3,265	-8.029%
2026-06-09	25.1600	25.4800	25.0600	25.1600	+0.239%	12,802	-8.029%
2026-06-08	25.0400	25.2000	25.0000	25.1000	+0.440%	2,988	-7.809%
2026-06-05	25.2000	25.2000	24.9900	24.9900	-0.912%	3,342	-7.403%
2026-06-04	25.2000	25.2200	25.0000	25.2200	+0.799%	3,663	-8.247%
2026-06-03	25.1600	25.1600	25.0000	25.0200	-0.714%	2,629	-7.514%
2026-06-02	25.2200	25.3600	25.1100	25.2000	-0.316%	3,139	-8.175%
2026-06-01	25.1600	25.6500	25.1600	25.2800	+0.119%	4,915	-8.465%
2026-05-29	25.3900	25.3900	25.2500	25.2500	-0.473%	2,802	-8.356%
2026-05-28	25.1200	25.8500	25.0750	25.3700	+1.197%	23,887	-8.790%
2026-05-27	24.9400	25.1400	24.9300	25.0700	+0.845%	10,199	-7.698%
2026-05-26	24.9000	24.9300	24.8250	24.8600	+0.648%	5,288	-6.919%
2026-05-22	24.8800	24.8800	24.5550	24.7000	-0.528%	6,256	-6.316%
2026-05-21	24.8500	24.8500	24.6000	24.8310	+0.165%	12,579	-6.810%
2026-05-20	24.9200	24.9500	24.7800	24.7900	-0.800%	2,416	-6.656%
2026-05-19	24.9900	24.9900	24.6500	24.9899	-0.040%	14,032	-7.403%
2026-05-18	25.1000	25.1000	25.0000	25.0000	+0.120%	6,481	-7.440%
2026-05-15	24.8500	25.1000	24.8500	24.9700	+0.483%	8,062	-7.329%
2026-05-14	25.1000	25.1700	24.8500	24.8500	-0.838%	3,186	-6.881%
2026-05-13	25.0400	25.1900	24.8501	25.0600	+0.060%	8,035	-7.662%
2026-05-12	25.0500	25.0500	24.9300	25.0450	-0.020%	4,786	-7.606%
2026-05-11	25.1500	25.1800	24.8850	25.0500	-0.477%	6,630	-7.625%
2026-05-08	25.0900	25.1700	24.9650	25.1700	+0.359%	6,757	-8.065%
2026-05-07	24.8500	25.1000	24.8500	25.0800	+0.561%	8,844	-7.735%
2026-05-06	24.9100	24.9400	24.6600	24.9400	+0.768%	2,748	-7.217%
2026-05-05	24.7000	24.8200	24.6200	24.7500	+0.202%	20,431	-6.505%
2026-05-04	24.5500	24.7500	24.5500	24.7000	-0.242%	5,172	-6.316%
2026-05-01	24.6500	24.7800	24.5600	24.7600	-0.161%	6,182	-6.543%
2026-04-30	24.5700	24.8500	24.3150	24.8000	+2.058%	25,034	-6.694%
2026-04-29	24.8200	24.8500	24.3000	24.3000	-2.016%	22,643	-4.774%
2026-04-28	24.6400	24.9500	24.5300	24.8000	+0.649%	26,543	-6.694%
2026-04-27	24.6900	24.7400	24.6000	24.6400	+0.244%	14,256	-6.088%
2026-04-24	24.7200	24.7200	24.5750	24.5800	-0.847%	9,685	-5.858%
2026-04-23	24.4400	24.8200	24.4100	24.7900	+1.349%	18,146	-6.656%
2026-04-22	24.2800	24.4700	23.9000	24.4600	+1.284%	11,564	-5.397%
2026-04-21	24.2800	24.2800	24.0900	24.1500	-0.248%	6,557	-4.182%
2026-04-20	23.9700	24.3400	23.8000	24.2100	-0.041%	8,393	-4.420%
2026-04-17	23.7500	24.2200	23.7500	24.2200	+1.424%	6,827	-4.459%
2026-04-16	23.9000	24.0999	23.6600	23.8800	-0.084%	19,542	-3.099%
2026-04-15	23.7800	23.9000	23.6300	23.9000	+1.185%	7,195	-3.180%
2026-04-14	23.5500	23.7400	23.4000	23.6200	+0.553%	6,137	-2.032%
2026-04-13	23.5400	23.5800	23.3500	23.4900	+0.428%	4,836	-1.490%
2026-04-10	23.1700	23.5300	23.1700	23.3900	+0.689%	10,069	-1.069%
2026-04-09	23.1800	23.4099	23.0800	23.2300	+0.281%	9,467	-0.387%
2026-04-08	23.0800	23.4100	22.9401	23.1650	+0.981%	8,924	-0.108%
2026-04-07	23.0200	23.0200	22.8100	22.9400	-0.174%	7,458	+0.872%
2026-04-06	22.9900	23.0300	22.9000	22.9800	+0.306%	10,343	+0.696%
2026-04-02	22.8300	23.0300	22.8000	22.9100	+0.087%	12,738	+1.004%
2026-04-01	22.7100	23.0299	22.6800	22.8900	+1.015%	15,231	+1.092%
2026-03-31	22.7200	23.0600	22.6600	22.6600	-0.220%	37,035	+2.118%
2026-03-30	22.7100	22.9100	22.7100	22.7100	+0.221%	2,415	+1.893%
2026-03-27	22.7200	23.0700	22.6600	22.6600	-0.264%	6,110	+2.118%
2026-03-26	22.8100	23.0580	22.5500	22.7200	-0.438%	5,873	+1.849%
2026-03-25	22.8100	23.0900	22.8100	22.8200	+0.220%	12,259	+1.402%
2026-03-24	22.6700	22.9100	22.6700	22.7700	+0.441%	11,718	+1.625%
2026-03-23	23.2700	23.7900	22.6300	22.6700	-1.563%	64,283	+2.073%
2026-03-20	23.5400	23.7000	23.0300	23.0300	-2.167%	22,779	+0.478%
2026-03-19	23.8900	24.5000	23.4800	23.5400	-1.835%	45,856	-1.699%
2026-03-18	23.9000	24.2500	23.9000	23.9800	+0.251%	12,561	-3.503%
2026-03-17	24.3700	24.3700	23.8200	23.9200	-1.320%	48,300	-3.261%
2026-03-16	24.6700	24.6700	24.2400	24.2400	-2.962%	9,746	-4.538%
2026-03-13	25.0800	25.0800	24.9000	24.9800	+0.120%	5,357	-7.366%
2026-03-12	25.1100	25.1100	24.9500	24.9500	-0.359%	5,891	-7.255%
2026-03-11	25.1500	25.1500	24.9220	25.0400	-0.398%	5,172	-7.588%
2026-03-10	25.0300	25.1500	25.0100	25.1400	+0.923%	8,842	-7.955%
2026-03-09	25.0800	25.0800	24.9000	24.9100	-0.599%	8,480	-7.106%
2026-03-06	24.8600	25.1800	24.8600	25.0600	+0.200%	6,925	-7.662%
2026-03-05	25.0000	25.0100	24.9000	25.0100	+0.523%	6,821	-7.477%
2026-03-04	24.9600	25.0234	24.8400	24.8800	-0.241%	13,127	-6.994%
2026-03-03	24.9600	25.0000	24.6500	24.9400	-0.080%	12,589	-7.217%
2026-03-02	24.9700	25.0900	24.8700	24.9600	+0.080%	8,844	-7.292%
2026-02-27	25.1300	25.1300	24.8100	24.9400	-0.835%	24,263	-7.217%
2026-02-26	25.1400	25.2100	25.1000	25.1500	+0.159%	7,937	-7.992%
2026-02-25	25.1600	25.2100	25.0500	25.1100	+0.080%	11,192	-7.845%
2026-02-24	25.0400	25.1200	25.0400	25.0900	+0.200%	6,748	-7.772%
2026-02-23	24.9600	25.0500	24.9000	25.0400	+0.522%	13,489	-7.588%
2026-02-20	24.9100	24.9700	24.9000	24.9100	+0.282%	6,630	-7.106%
2026-02-19	24.9600	25.0000	24.8000	24.8400	-0.121%	22,620	-6.844%
2026-02-18	25.1100	25.1200	24.8612	24.8700	-0.560%	11,058	-6.956%
2026-02-17	24.9200	25.1300	24.8900	25.0100	+0.887%	17,614	-7.477%
2026-02-13	24.9400	24.9400	24.7400	24.7900	-0.161%	7,262	-6.656%
2026-02-12	24.9800	24.9800	24.8100	24.8300	-0.481%	12,709	-6.806%
2026-02-11	24.9400	25.0900	24.9050	24.9500	+0.040%	9,257	-7.255%
2026-02-10	24.8900	25.0000	24.6300	24.9400	+0.353%	13,527	-7.217%
2026-02-09	24.5200	24.9800	24.3901	24.8523	+1.438%	8,376	-6.890%
2026-02-06	24.4800	24.9499	24.2800	24.5000	+0.451%	8,092	-5.551%
2026-02-05	25.1500	25.1500	24.2100	24.3900	-2.829%	76,174	-5.125%
2026-02-04	25.0300	25.1400	25.0300	25.1000	-0.040%	1,868	-7.809%
2026-02-03	24.9200	25.1200	24.8660	25.1100	+1.128%	10,628	-7.845%
2026-02-02	24.9000	24.9000	24.7200	24.8300	+0.081%	6,840	-6.806%
2026-01-30	24.7350	24.8800	24.7100	24.8100	+0.690%	10,186	-6.731%
2026-01-29	24.6700	24.7600	24.6100	24.6400	+0.367%	14,656	-6.088%
2026-01-28	24.7000	24.7999	24.5200	24.5500	-0.607%	10,828	-5.743%
2026-01-27	24.7200	24.7900	24.5700	24.7000	-0.081%	6,402	-6.316%
2026-01-26	24.7300	24.8900	24.5900	24.7200	+0.284%	15,510	-6.392%
2026-01-23	24.8100	24.8100	24.5400	24.6500	-0.202%	3,572	-6.126%
2026-01-22	24.5900	24.9999	24.5000	24.7000	+0.857%	8,846	-6.316%
2026-01-21	24.6000	24.6400	24.4800	24.4900	-0.326%	15,559	-5.512%
2026-01-20	24.8100	24.8100	24.5500	24.5700	-1.047%	11,704	-5.820%
2026-01-16	24.7600	24.8300	24.6200	24.8300	+0.404%	13,462	-6.806%
2026-01-15	24.8200	24.8300	24.6300	24.7300	-0.403%	18,709	-6.429%
2026-01-14	24.8100	25.0000	24.7000	24.8300	+0.283%	18,174	-6.806%
2026-01-13	24.7100	24.7601	24.7100	24.7600	+0.324%	3,712	-6.543%
2026-01-12	24.6400	24.7343	24.6400	24.6800	+0.366%	3,937	-6.240%
2026-01-09	24.7700	24.8500	24.5900	24.5900	-0.566%	20,619	-5.897%
2026-01-08	24.7700	24.8000	24.6500	24.7300	-0.081%	10,854	-6.429%
2026-01-07	24.8800	25.1500	24.6300	24.7500	-0.161%	12,944	-6.505%
2026-01-06	24.7500	25.0800	24.7500	24.7900	-0.040%	7,364	-6.656%
2026-01-05	25.0700	25.1600	24.6000	24.8000	-1.077%	33,846	-6.694%
2026-01-02	24.5900	25.0900	24.5900	25.0700	+2.243%	7,908	-7.698%
2025-12-31	24.8000	25.1600	24.5100	24.5200	-0.849%	19,273	-5.628%
2025-12-30	25.0200	25.1799	24.5600	24.7300	-0.202%	16,377	-6.429%
2025-12-29	24.7500	25.1600	24.7500	24.7800	+0.121%	11,630	-6.618%
2025-12-26	24.9700	25.0299	24.7500	24.7500	-0.841%	2,590	-6.505%
2025-12-24	24.5300	25.0400	24.5300	24.9600	+1.546%	5,019	-7.292%
2025-12-23	24.8200	25.0400	24.5300	24.5800	-1.007%	12,198	-5.858%
2025-12-22	24.8800	25.0500	24.6500	24.8300	-0.600%	23,071	-6.806%
2025-12-19	25.0900	25.0900	24.9300	24.9800	+0.120%	3,773	-7.366%
2025-12-18	25.0900	25.0900	24.8029	24.9500	-0.359%	2,702	-7.255%
2025-12-17	25.0300	25.0900	24.9000	25.0400	+0.361%	7,547	-7.588%
2025-12-16	24.8100	25.1000	24.8100	24.9500	-1.617%	9,441	-7.255%
2025-12-15	25.4000	25.4000	25.1400	25.3600	+0.198%	9,088	-8.754%
2025-12-12	25.3000	25.3100	25.2100	25.3100	+0.357%	4,558	-8.574%
2025-12-11	25.2100	25.3500	25.1500	25.2200	-0.158%	21,527	-8.247%
2025-12-10	25.3900	25.3900	25.2000	25.2600	-0.355%	3,398	-8.393%
2025-12-09	25.3900	25.3900	25.3000	25.3500	+0.118%	15,686	-8.718%
2025-12-08	25.3900	25.3900	25.2855	25.3200	+0.040%	6,147	-8.610%
2025-12-05	25.2600	25.3899	25.1700	25.3100	+0.837%	9,236	-8.574%
2025-12-04	25.3200	25.3700	25.1000	25.1000	-0.869%	10,048	-7.809%
2025-12-03	25.3600	25.3900	25.2300	25.3200	+0.079%	9,475	-8.610%
2025-12-02	25.3400	25.3400	25.2500	25.3000	+0.277%	17,329	-8.538%
2025-12-01	24.9500	25.3500	24.9500	25.2300	+1.285%	7,435	-8.284%
2025-11-28	25.3200	25.3200	24.9100	24.9100	-1.444%	11,847	-7.106%
2025-11-26	25.2400	25.3400	25.1750	25.2750	+0.798%	11,216	-8.447%
2025-11-25	25.0200	25.1500	24.8394	25.0750	+0.853%	9,480	-7.717%
2025-11-24	25.0700	25.2450	24.8630	24.8630	-0.548%	11,076	-6.930%
2025-11-21	25.0000	25.2500	24.5700	25.0000	+0.361%	11,784	-7.440%
2025-11-20	25.1800	25.1900	24.6200	24.9100	-0.284%	25,600	-7.106%
2025-11-19	24.9000	25.1500	24.8407	24.9809	+0.770%	22,357	-7.369%
2025-11-18	24.5700	25.0000	24.3500	24.7900	+0.895%	35,469	-6.656%
2025-11-17	25.1900	25.2800	24.5600	24.5700	-1.720%	18,662	-5.820%
2025-11-14	25.4000	25.4000	25.0000	25.0000	-1.342%	3,465	-7.440%
2025-11-13	25.4000	25.4000	25.1700	25.3400	-0.039%	5,759	-8.682%
2025-11-12	25.3600	25.3600	25.1020	25.3500	+0.436%	14,200	-8.718%
2025-11-11	25.3500	25.3600	25.1900	25.2400	-0.040%	4,420	-8.320%
2025-11-10	25.2300	25.2800	25.0945	25.2500	+0.278%	6,170	-8.356%
2025-11-07	25.0000	25.2800	25.0000	25.1800	+0.479%	3,859	-8.102%
2025-11-06	25.2500	25.2500	24.6810	25.0600	-0.437%	4,628	-7.662%
2025-11-05	24.7100	25.2700	24.7100	25.1700	+1.441%	21,458	-8.065%
2025-11-04	24.9300	24.9300	24.6500	24.8125	-0.551%	13,770	-6.741%
2025-11-03	25.1400	25.1400	24.9500	24.9500	-0.874%	1,476	-7.255%
2025-10-31	25.2200	25.2211	24.7500	25.1700	+0.680%	10,142	-8.065%
2025-10-30	25.1400	25.1900	25.0000	25.0000	-0.160%	7,998	-7.440%
2025-10-29	25.1400	25.1500	25.0400	25.0400	-0.239%	7,471	-7.588%
2025-10-28	25.0900	25.1300	25.0000	25.1000	+0.306%	13,813	-7.809%
2025-10-27	25.2500	25.2500	25.0037	25.0235	-0.305%	4,760	-7.527%
2025-10-24	25.0500	25.2500	25.0500	25.1000	+0.286%	4,153	-7.809%
2025-10-23	25.0000	25.0285	25.0000	25.0285	+0.114%	2,410	-7.545%
2025-10-22	25.1200	25.1200	25.0000	25.0000	-0.557%	8,574	-7.440%
2025-10-21	25.0800	25.1799	25.0600	25.1400	-0.159%	6,602	-7.955%
2025-10-20	25.1800	25.3000	25.0900	25.1800	+0.359%	16,287	-8.102%
2025-10-17	25.1200	25.1800	25.0600	25.0900	+0.080%	9,724	-7.772%
2025-10-16	25.0500	25.1200	25.0000	25.0700	+0.080%	18,538	-7.698%
2025-10-15	25.1200	25.1200	25.0100	25.0500	+0.040%	5,855	-7.625%
2025-10-14	25.0100	25.0900	25.0000	25.0400	-0.239%	27,772	-7.588%
2025-10-13	25.0000	25.1300	25.0000	25.1000	+0.200%	16,473	-7.809%
2025-10-10	25.0000	25.1000	25.0000	25.0500	+0.040%	11,797	-7.625%
2025-10-09	25.0600	25.0900	25.0000	25.0400	+0.040%	19,279	-7.588%
2025-10-08	25.0000	25.1100	25.0000	25.0300	-0.199%	10,102	-7.551%
2025-10-07	25.0700	25.1400	25.0000	25.0800	+0.200%	9,991	-7.735%
2025-10-06	24.9500	25.0600	24.8900	25.0300	+0.765%	11,601	-7.551%
2025-10-03	24.9600	24.9600	24.7864	24.8400	+0.040%	7,731	-6.844%
2025-10-02	24.9500	24.9500	24.8300	24.8300	-0.040%	1,371	-6.806%
2025-10-01	24.6600	24.9800	24.4600	24.8400	+1.388%	17,335	-6.844%
2025-09-30	24.6000	24.7500	24.3700	24.5000	-0.122%	176,867	-5.551%
2025-09-29	24.7800	24.7800	24.4600	24.5300	-1.407%	26,755	-5.667%
2025-09-26	24.8200	24.9800	24.6600	24.8800	+0.566%	14,684	-6.994%
2025-09-25	24.7500	24.8400	24.5000	24.7400	+0.081%	26,865	-6.467%
2025-09-24	24.7100	24.8200	24.4200	24.7200	+0.529%	19,808	-6.392%
2025-09-23	24.7700	24.8200	24.3700	24.5900	-0.727%	23,123	-5.897%
2025-09-22	25.1900	25.2800	24.6600	24.7700	-1.315%	32,394	-6.581%
2025-09-19	25.1000	25.2300	25.1000	25.1000	-0.278%	4,036	-7.809%
2025-09-18	25.0700	25.3500	25.0600	25.1700	+0.239%	9,750	-8.065%
2025-09-17	25.0500	25.2500	24.9100	25.1100	+0.320%	18,267	-7.845%
2025-09-16	24.9600	25.1899	24.9247	25.0300	-0.040%	27,624	-7.551%
2025-09-15	25.0200	25.0500	24.8100	25.0400	-0.910%	20,707	-7.588%
2025-09-12	25.3700	25.6299	25.2200	25.2700	0.000%	9,246	-8.429%
2025-09-11	25.4500	25.5850	25.2500	25.2700	-1.173%	15,447	-8.429%
2025-09-10	25.4200	25.7399	25.1700	25.5700	+1.307%	13,231	-9.503%
2025-09-09	25.3600	25.3600	25.1400	25.2400	-0.395%	11,068	-8.320%
2025-09-08	25.4400	25.5927	25.2400	25.3400	-0.627%	8,271	-8.682%
2025-09-05	25.4000	25.5001	25.2974	25.5000	+0.394%	7,412	-9.255%
2025-09-04	25.2800	25.4000	25.2800	25.4000	+0.594%	6,620	-8.898%
2025-09-03	25.3500	25.5200	25.2000	25.2500	+0.198%	8,090	-8.356%
2025-09-02	25.5400	25.5400	25.1000	25.2000	-1.524%	21,460	-8.175%
2025-08-29	25.6000	25.6900	25.3500	25.5900	+0.463%	15,458	-9.574%
2025-08-28	25.4338	25.6700	25.3400	25.4721	-0.158%	11,146	-9.156%
2025-08-27	25.3500	25.7499	25.1350	25.5124	+0.760%	10,354	-9.299%
2025-08-26	25.3500	25.3599	25.1100	25.3200	-0.158%	7,064	-8.610%
2025-08-25	25.3700	25.3999	25.1800	25.3600	+0.118%	6,192	-8.754%
2025-08-22	25.2300	25.4900	25.1000	25.3300	-0.039%	8,631	-8.646%
2025-08-21	25.4900	25.4900	25.3150	25.3400	-0.079%	6,483	-8.682%
2025-08-20	25.5400	25.5400	25.2000	25.3600	-0.197%	10,969	-8.754%
2025-08-19	25.4900	25.5500	25.4000	25.4100	-0.314%	21,814	-8.933%
2025-08-18	25.1600	25.6900	25.1600	25.4900	+1.433%	29,170	-9.219%
2025-08-15	24.8800	25.1300	24.8700	25.1300	+0.560%	9,864	-7.919%
2025-08-14	24.9900	25.0200	24.9200	24.9900	0.000%	9,532	-7.403%
2025-08-13	24.9700	24.9900	24.9327	24.9900	+0.726%	5,785	-7.403%
2025-08-12	24.6700	24.9500	24.6370	24.8100	+1.265%	14,889	-6.731%
2025-08-11	24.6600	24.6600	24.5000	24.5001	-0.608%	6,499	-5.551%
2025-08-08	24.5800	24.6599	24.5001	24.6500	0.000%	2,113	-6.126%
2025-08-07	24.7400	24.7400	24.5000	24.6500	+0.203%	12,681	-6.126%
2025-08-06	24.5750	24.6000	24.5750	24.6000	0.000%	10,955	-5.935%
2025-08-05	24.6000	24.6000	24.5888	24.6000	+0.204%	5,314	-5.935%
2025-08-04	24.4800	24.6000	24.4800	24.5500	+0.706%	11,752	-5.743%
2025-08-01	24.3900	24.4100	24.3200	24.3779	+0.156%	5,300	-5.078%
2025-07-31	24.5700	24.6350	24.3200	24.3400	-0.855%	13,763	-4.930%
2025-07-30	24.6300	24.6300	24.2700	24.5500	-0.527%	6,131	-5.743%
2025-07-29	24.8000	24.8100	24.6300	24.6800	+0.081%	9,140	-6.240%
2025-07-28	24.6600	24.8000	24.5800	24.6600	+0.530%	12,599	-6.164%
2025-07-25	24.4300	24.8700	24.2300	24.5300	+0.905%	15,058	-5.667%
2025-07-24	24.2000	24.8000	24.2000	24.3100	+0.455%	42,867	-4.813%
2025-07-23	24.4000	24.4000	24.2000	24.2000	-0.452%	8,779	-4.380%
2025-07-22	24.0800	24.3150	24.0800	24.3100	+0.892%	10,063	-4.813%
2025-07-21	24.0200	24.2400	24.0000	24.0950	+0.176%	8,922	-3.963%
2025-07-18	24.0900	24.0900	24.0100	24.0527	+0.220%	4,649	-3.795%
2025-07-17	23.7700	24.0499	23.7700	24.0000	+0.545%	14,133	-3.583%
2025-07-16	24.0000	24.0700	23.8500	23.8700	0.000%	19,119	-3.058%
2025-07-15	23.6800	23.9700	23.4200	23.8700	+1.314%	20,398	-3.058%
2025-07-14	23.4475	23.6200	23.4475	23.5603	+0.470%	16,207	-1.784%
2025-07-11	23.3600	23.5700	23.3600	23.4501	-0.212%	9,627	-1.322%
2025-07-10	23.5600	23.7700	23.4800	23.5000	+0.171%	27,710	-1.532%
2025-07-09	23.3800	23.5000	23.1600	23.4600	+0.342%	21,035	-1.364%
2025-07-08	23.0500	23.3800	22.8501	23.3800	+1.741%	37,309	-1.027%
2025-07-07	23.0100	23.0100	22.8500	22.9800	-0.043%	5,220	+0.696%
2025-07-03	22.9800	22.9900	22.8800	22.9900	+0.044%	2,335	+0.652%
2025-07-02	22.7600	23.0400	22.5600	22.9800	+1.278%	6,423	+0.696%
2025-07-01	22.4200	22.9599	22.4200	22.6900	+1.476%	9,199	+1.983%
2025-06-30	22.7900	23.0700	22.3600	22.3600	-1.324%	67,771	+3.488%
2025-06-27	22.7700	23.0000	22.6400	22.6600	-0.745%	16,300	+2.118%
2025-06-26	22.7900	23.3400	22.7900	22.8301	-0.262%	17,770	+1.357%
2025-06-25	22.7100	23.3045	22.7100	22.8900	+0.263%	12,168	+1.092%
2025-06-24	22.6700	22.9200	22.6100	22.8300	+1.107%	23,508	+1.358%
2025-06-23	22.8300	22.8300	22.2436	22.5800	-1.095%	17,230	+2.480%
2025-06-20	22.9200	23.0100	22.7300	22.8300	-0.523%	8,913	+1.358%
2025-06-18	23.0300	23.3400	22.7500	22.9500	-0.932%	46,058	+0.828%
2025-06-17	23.2300	23.3700	23.0300	23.1658	+0.025%	21,873	-0.111%
2025-06-16	22.7100	23.1599	22.6800	23.1599	+2.455%	27,622	-0.086%
2025-06-13	22.5600	22.7000	22.2676	22.6050	-1.803%	9,885	+2.367%
2025-06-12	23.0400	23.1079	22.5800	23.0200	-0.519%	33,715	+0.521%
2025-06-11	23.1800	23.3300	23.1200	23.1400	+0.303%	3,513	0.000%
2025-06-10	23.1200	23.2200	22.9200	23.0700	-0.173%	14,394	+0.303%
2025-06-09	23.0100	23.3285	22.9000	23.1100	+0.435%	23,934	+0.130%
2025-06-06	23.4800	23.5872	23.0100	23.0100	-1.667%	9,393	+0.565%
2025-06-05	23.7200	23.9300	23.0901	23.4000	-1.681%	24,153	-1.111%
2025-06-04	23.4600	23.8000	23.4600	23.8000	+1.884%	19,681	-2.773%
2025-06-03	23.0900	23.4600	22.9500	23.3600	+1.800%	19,337	-0.942%
2025-06-02	23.2600	23.2600	22.8500	22.9470	-0.962%	12,452	+0.841%
2025-05-30	23.2000	23.4700	22.9000	23.1700	+0.151%	26,862	-0.129%
2025-05-29	22.8500	23.1800	22.8200	23.1350	+1.247%	14,773	+0.022%
2025-05-28	22.8700	22.8800	22.3900	22.8500	+0.351%	9,006	+1.269%
2025-05-27	22.5100	22.8000	22.2800	22.7700	+2.016%	15,340	+1.625%
2025-05-23	22.2200	22.4000	22.2200	22.3200	-0.357%	6,138	+3.674%
2025-05-22	22.2800	22.4550	22.1600	22.4000	+0.901%	13,059	+3.304%
2025-05-21	22.5100	22.7900	22.1900	22.2000	-1.114%	22,672	+4.234%
2025-05-20	22.8000	22.9800	22.3500	22.4500	-1.101%	12,506	+3.073%
2025-05-19	22.1500	22.7700	22.1500	22.7000	+2.114%	14,673	+1.938%
2025-05-16	22.7000	22.7000	22.2300	22.2300	-1.375%	10,504	+4.094%
2025-05-15	22.5200	22.7399	22.2400	22.5400	+0.356%	8,055	+2.662%
2025-05-14	22.7145	22.8566	22.2400	22.4600	-1.057%	26,095	+3.028%
2025-05-13	22.9800	22.9800	22.4200	22.7000	0.000%	12,393	+1.938%
2025-05-12	22.5000	22.7700	22.4000	22.7000	+1.475%	19,783	+1.938%
2025-05-09	22.6000	22.6000	22.3500	22.3700	-0.511%	3,695	+3.442%
2025-05-08	22.6000	22.6000	22.2500	22.4850	-0.266%	8,834	+2.913%
2025-05-07	22.5500	22.5600	22.2100	22.5449	+0.155%	37,261	+2.640%
2025-05-06	22.1100	22.5500	22.1100	22.5100	+0.942%	27,976	+2.799%
2025-05-05	22.2400	22.3400	22.1300	22.3000	-0.446%	2,200	+3.767%
2025-05-02	22.4200	22.5400	22.3700	22.4000	+0.493%	6,042	+3.304%
2025-05-01	22.4800	22.4800	22.2900	22.2900	+0.180%	10,680	+3.813%
2025-04-30	22.6500	22.6500	22.0300	22.2500	-2.090%	53,188	+4.000%
2025-04-29	22.7400	22.8500	22.5100	22.7250	+0.553%	8,171	+1.826%
2025-04-28	22.8500	22.8500	22.5000	22.6000	-0.484%	13,046	+2.389%
2025-04-25	22.9500	22.9500	22.4400	22.7100	-0.482%	22,772	+1.893%
2025-04-24	22.4600	22.8500	22.4600	22.8200	+1.648%	7,263	+1.402%
2025-04-23	22.5800	22.8050	22.3100	22.4500	+0.223%	24,121	+3.073%
2025-04-22	22.4000	22.7100	22.4000	22.4000	0.000%	14,026	+3.304%
2025-04-21	22.2000	22.4000	21.9560	22.4000	+0.089%	9,251	+3.304%
2025-04-17	22.2600	22.3800	21.8050	22.3800	+1.451%	20,738	+3.396%
2025-04-16	22.4000	22.4000	21.5500	22.0600	-1.165%	17,439	+4.896%
2025-04-15	21.8900	22.3990	21.8900	22.3200	+1.455%	16,125	+3.674%
2025-04-14	21.5900	22.1000	21.4000	22.0000	+3.093%	18,355	+5.182%

.dark-mode .mpzydR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mpzydR{ color: #333333; background-color: white; border: 2px solid #333333; }BIPJBrookfield Infrastructure Finance ULC 7.250% Subordinated Notes due 2084stock NYSE Structured Product

BIPJ
Brookfield Infrastructure Finance ULC 7.250% Subordinated Notes due 2084
stock NYSE Structured Product