Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

BIPH Historical Prices

Brookfield Infrastructure Finance ULC 5.000% Subordinated Notes due 2081 · daily open, high, low, close & volume

Trading days
249
Period high
17.46
Period low
14.54
Period change
-14.60%
DateOpenHighLowCloseChangeVolume
Nov 13, 202614.5814.9414.5714.57-0.34%23,828
Nov 12, 202614.8615.1014.5414.62-1.62%30,906
Nov 11, 202614.8814.9414.7514.86+0.13%31,590
Nov 10, 202614.9915.0414.7814.84-1.07%27,960
Nov 9, 202615.0815.0814.9215.00+0.67%55,314
Nov 6, 202614.9014.9814.8314.90+0.07%14,510
Nov 5, 202615.2415.2414.8514.89-2.36%19,374
Nov 4, 202615.0215.2514.9515.25+2.28%33,638
Nov 3, 202614.8815.0814.8814.91+0.07%25,113
Nov 2, 202614.9515.0414.8914.90-0.33%11,513
Oct 30, 202615.1815.1814.8814.95-1.06%22,945
Oct 29, 202614.9315.1714.9315.11+0.73%31,264
Oct 28, 202615.1915.1914.9815.00-1.25%23,461
Oct 27, 202615.3015.3015.1515.19+0.07%13,895
Oct 26, 202615.1515.3415.1515.18+0.20%16,400
Oct 23, 202615.1515.3115.1215.15+0.26%10,352
Oct 22, 202615.1015.2115.1015.11+0.20%18,472
Oct 21, 202615.3415.3415.0215.08-1.41%18,823
Oct 20, 202615.3515.3915.0515.30-1.13%19,350
Oct 19, 202615.1315.4715.1315.47+2.25%19,889
Oct 16, 202615.3915.5015.1015.13-1.30%24,143
Oct 15, 202615.1915.3915.1915.33+1.16%25,796
Oct 14, 202615.2515.2615.0115.15-0.30%17,726
Oct 13, 202615.2315.3715.1415.20+0.26%29,507
Oct 12, 202615.3015.3415.1115.16-0.36%13,261
Oct 9, 202615.2415.4915.0715.21-0.36%30,571
Oct 8, 202615.3415.3415.2215.27+0.26%15,372
Oct 7, 202615.4415.4415.1415.23-1.68%17,411
Oct 6, 202615.6515.6515.4115.49-0.58%6,004
Oct 5, 202615.2415.5815.1615.58+2.10%24,009
Oct 2, 202615.4315.5615.2415.26-0.20%14,922
Oct 1, 202615.3715.3715.1315.29-0.07%31,216
Sep 30, 202615.3615.4815.1415.30+0.00%18,876
Sep 29, 202615.3815.3815.2115.30+0.39%6,601
Sep 28, 202615.4515.4515.1215.24-1.23%13,481
Sep 25, 202615.3615.4915.3615.43+0.19%12,363
Sep 24, 202615.5015.5815.4015.40-0.58%18,604
Sep 23, 202615.4615.5215.3315.49-0.16%11,408
Sep 22, 202615.6015.6015.3815.52-0.42%12,168
Sep 21, 202615.5915.6015.3115.58+0.52%24,352
Sep 18, 202615.5915.5915.2815.50-0.32%12,221
Sep 17, 202615.5015.5915.5015.55+0.48%31,131
Sep 16, 202615.4415.4715.3415.47+0.68%13,822
Sep 15, 202615.4815.4815.0915.37-1.98%25,469
Sep 14, 202615.6915.7915.5715.68+0.16%21,468
Sep 11, 202615.5115.7515.5115.65+0.35%7,797
Sep 10, 202615.4115.6515.4115.60+0.65%16,782
Sep 9, 202615.4815.5715.4415.50+0.23%10,480
Sep 8, 202615.6515.9015.4315.46-1.32%32,511
Sep 4, 202615.7115.8215.5515.67-0.25%31,910
Sep 3, 202615.6915.8115.6915.71+0.00%8,070
Sep 2, 202615.7915.9815.6915.71-0.88%16,585
Aug 31, 202615.9715.9715.8115.85-0.87%18,028
Aug 28, 202616.0016.0515.9415.99-0.38%8,803
Aug 27, 202616.1216.1216.0016.05+0.31%7,539
Aug 26, 202615.9116.0915.9116.00+0.16%21,493
Aug 25, 202615.8816.0115.8815.97+0.98%5,345
Aug 24, 202615.9316.0515.8215.82-0.63%10,961
Aug 21, 202615.8716.1415.8715.92-0.25%6,838
Aug 20, 202615.8515.9615.8515.96+0.25%6,746
Aug 19, 202615.9015.9815.8815.92+0.25%7,728
Aug 18, 202615.9615.9615.8615.88-0.62%16,009
Aug 17, 202615.9316.0515.9315.98-0.00%14,920
Aug 14, 202615.9316.0215.9315.98-0.05%8,677
Aug 13, 202616.0516.0515.9915.99-0.14%8,554
Aug 12, 202615.9216.0515.9216.01+0.44%4,868
Aug 11, 202616.0016.0015.9315.94-0.13%10,195
Aug 10, 202616.0216.0315.9415.96+0.13%11,153
Aug 7, 202615.9515.9515.9415.94-0.06%6,876
Aug 6, 202615.8816.0815.8815.95+0.44%18,787
Aug 5, 202615.8816.0315.8815.88+0.25%13,274
Aug 4, 202615.7916.0415.7915.84+0.57%15,196
Aug 3, 202616.0516.1515.7015.75-2.54%104,160
Jul 31, 202616.1516.3016.0216.16+0.75%34,194
Jul 30, 202616.1016.2016.0216.04-0.19%10,254
Jul 29, 202616.1516.2816.0216.07-0.80%31,693
Jul 28, 202616.2216.3116.1616.20-0.05%7,919
Jul 27, 202616.1916.3016.1916.21-0.00%11,024
Jul 24, 202616.2716.3216.2116.21+0.30%13,014
Jul 23, 202616.2916.2916.1516.16-0.80%11,063
Jul 22, 202616.2916.3916.2916.29-0.14%4,809
Jul 21, 202616.2716.3316.2716.31+0.14%11,270
Jul 20, 202616.2716.3916.2716.29+0.25%11,745
Jul 17, 202616.2516.2916.1416.25-0.09%20,644
Jul 16, 202616.2116.2716.2116.27+0.35%16,555
Jul 15, 202616.2716.2716.1716.21-0.07%5,133
Jul 14, 202616.1516.2816.1516.22+0.37%8,623
Jul 13, 202615.9716.1615.9716.16+0.50%6,351
Jul 10, 202616.1516.2415.7916.08-1.35%12,434
Jul 9, 202615.8816.3015.8816.30+1.87%15,174
Jul 8, 202615.7216.0015.6616.00+0.57%37,301
Jul 7, 202615.9816.0015.7915.91-0.41%21,862
Jul 6, 202615.7816.0315.7815.97+0.85%14,312
Jul 2, 202615.6415.8515.5115.84+1.28%18,782
Jul 1, 202615.5215.9515.5215.64+1.43%31,794
Jun 30, 202615.7515.9415.2515.42-2.10%165,982
Jun 29, 202616.0516.0515.6515.75-0.44%22,736
Jun 26, 202615.8216.1415.7515.82-1.06%11,611
Jun 25, 202615.9916.0915.7015.99+0.95%21,112
Jun 24, 202616.0516.1415.8415.84-1.31%10,844
Jun 23, 202616.0516.2416.0216.05-0.43%11,202
Jun 22, 202616.1816.5016.0116.12-1.10%11,929
Jun 18, 202616.2216.3016.2216.30+0.00%5,802
Jun 17, 202616.3116.3116.2216.30-0.43%24,485
Jun 16, 202616.1716.4116.1716.37+0.43%27,355
Jun 15, 202616.0916.3115.9916.30-0.18%19,687
Jun 12, 202616.3116.3416.2716.33+0.00%5,257
Jun 11, 202616.2316.3716.2316.33+0.37%5,792
Jun 10, 202616.3516.3716.2716.27-0.43%12,062
Jun 9, 202616.3816.4516.2116.34+0.00%11,963
Jun 8, 202616.3416.4416.3416.34-0.00%5,727
Jun 5, 202616.3516.4916.3316.34-0.63%5,806
Jun 4, 202616.4616.5016.3316.44-0.10%16,121
Jun 3, 202616.3116.5416.3116.46-0.06%13,875
Jun 2, 202616.6116.6816.3316.47-1.67%24,463
Jun 1, 202616.3616.7516.3616.75+1.27%50,706
May 29, 202616.3216.6516.3216.54-0.60%12,438
May 28, 202616.3916.6816.3316.64+1.53%29,832
May 27, 202616.2516.3916.2516.39+0.43%18,102
May 26, 202616.2216.3916.2216.32+0.18%2,530
May 22, 202616.2416.3316.1216.29-0.18%9,088
May 21, 202616.1316.3415.9216.32+0.74%13,336
May 20, 202616.2716.3916.2016.20-0.98%8,955
May 19, 202616.2516.4816.1816.36+0.12%11,651
May 18, 202616.4216.5016.2416.34-0.55%7,293
May 15, 202616.4516.5016.3216.43-0.79%11,094
May 14, 202616.5116.6216.5116.56-0.12%3,390
May 13, 202616.5716.6416.3016.58+0.03%2,672
May 12, 202616.4616.7116.4616.57+0.15%8,465
May 11, 202616.5016.5816.5016.55-0.12%10,627
May 8, 202616.4016.5816.3316.57+0.61%11,012
May 7, 202616.3016.4716.3016.47+0.86%5,756
May 6, 202616.4516.4516.3316.33-0.85%8,513
May 5, 202616.5216.5916.4516.47-0.92%14,421
May 4, 202616.5616.6416.3516.62-0.16%10,576
May 1, 202616.3516.6816.3516.65+1.28%31,157
Apr 30, 202616.4616.5316.2416.44+0.31%22,108
Apr 29, 202616.4416.5216.2716.39-0.55%15,775
Apr 28, 202616.5116.5916.4516.48-0.60%21,258
Apr 27, 202616.6816.6816.5016.58+0.24%7,357
Apr 24, 202616.5916.7016.5316.54-0.90%16,074
Apr 23, 202616.4416.7116.4416.69+1.40%7,767
Apr 22, 202616.3816.6416.3816.46+0.55%8,489
Apr 21, 202616.3016.5816.0816.37+0.06%18,013
Apr 20, 202616.4516.6316.3316.36-0.85%14,594
Apr 17, 202616.4816.7716.4116.50+0.55%22,611
Apr 16, 202616.4316.4716.2516.41-0.12%11,341
Apr 15, 202616.2116.4816.2116.43+0.80%7,239
Apr 14, 202616.1516.4116.0016.30+0.93%35,237
Apr 13, 202616.2916.2916.1216.15+0.03%11,469
Apr 10, 202615.8416.3315.8416.14+1.86%16,347
Apr 9, 202615.8416.0015.8415.85-0.63%5,657
Apr 8, 202615.9616.1015.8515.95+0.89%18,308
Apr 7, 202615.8715.9015.8015.81+0.19%13,152
Apr 6, 202615.7015.9815.7015.78+0.19%4,231
Apr 2, 202615.5616.0015.5615.75+0.57%17,340
Apr 1, 202615.4115.8015.4115.66+3.71%15,232
Mar 31, 202615.8315.9415.1015.10-4.91%92,129
Mar 30, 202615.8215.8815.7115.88-0.38%19,530
Mar 27, 202615.7915.9715.6215.94+0.95%22,053
Mar 26, 202615.9315.9315.7915.79-1.00%31,917
Mar 25, 202615.8115.9715.8115.95+0.76%22,674
Mar 24, 202615.7915.9415.7915.83+0.06%4,666
Mar 23, 202616.1416.1415.8015.82-0.44%10,377
Mar 20, 202615.9816.1815.8615.89-0.40%16,523
Mar 19, 202615.8516.5015.8515.95+0.15%26,026
Mar 18, 202615.9416.4415.8815.93+0.76%7,361
Mar 17, 202616.1916.2315.8115.81-1.06%17,861
Mar 16, 202616.1116.1915.9315.98-2.62%8,891
Mar 13, 202616.3516.5016.3416.41+0.37%16,680
Mar 12, 202616.4616.5716.3216.35-1.39%13,011
Mar 11, 202616.6616.8816.5616.58-0.84%25,490
Mar 10, 202616.5516.7416.5516.72+0.72%10,684
Mar 9, 202616.6016.7016.6016.60-0.60%10,108
Mar 6, 202616.7516.7516.6416.70-0.30%9,335
Mar 5, 202616.7816.8416.7316.75+0.47%7,721
Mar 4, 202616.5716.8516.5716.67-0.17%6,855
Mar 3, 202616.5616.7116.4616.70+0.00%8,225
Mar 2, 202616.4816.7516.4516.70+1.58%6,051
Feb 27, 202616.8416.8416.4416.44-2.72%86,053
Feb 26, 202616.9017.0516.8616.90-0.67%10,309
Feb 25, 202616.8917.0116.8317.01+0.56%10,690
Feb 24, 202616.8116.9816.8016.92+0.77%11,982
Feb 23, 202616.9516.9816.7716.79-0.83%8,437
Feb 20, 202616.7416.9416.7416.93+0.53%14,213
Feb 19, 202616.7417.0016.7016.84+0.06%15,579
Feb 18, 202616.9316.9816.7516.83-0.59%27,055
Feb 17, 202616.8816.9316.7916.93+0.24%14,096
Feb 13, 202616.6016.8916.6016.89+1.93%3,497
Feb 12, 202616.8516.9316.5716.57-1.72%21,525
Feb 11, 202616.7516.9816.7516.86+0.36%12,595
Feb 10, 202616.8816.9016.7816.80+0.12%17,716
Feb 9, 202616.7716.8816.6416.78-0.12%7,697
Feb 6, 202616.6016.8516.6016.80+0.90%13,552
Feb 5, 202616.6516.7416.5516.65-0.36%21,819
Feb 4, 202616.7316.8916.7016.71-0.48%8,822
Feb 3, 202616.7016.8216.7016.79+0.54%5,738
Feb 2, 202616.7916.9816.7016.70-0.65%11,462
Jan 30, 202616.6516.9416.5116.81+0.96%17,639
Jan 29, 202616.6616.8016.6516.65-0.24%6,227
Jan 28, 202616.6516.9416.6516.69-0.38%40,250
Jan 27, 202616.7016.8216.6216.75-0.30%15,205
Jan 26, 202616.9116.9116.7016.80-0.15%11,809
Jan 23, 202616.7316.9316.6616.83+0.18%23,982
Jan 22, 202616.6616.9416.6516.80+0.30%21,425
Jan 21, 202616.6716.7716.5916.75-0.12%8,816
Jan 20, 202616.6316.9116.5016.77+0.72%30,029
Jan 16, 202616.7016.7116.6316.65-0.44%6,884
Jan 15, 202616.6416.8316.6116.72+0.12%35,568
Jan 14, 202616.6116.7516.6116.70+0.09%8,393
Jan 13, 202616.5616.7916.5616.69+0.42%6,527
Jan 12, 202616.5516.6916.5516.62+0.12%6,565
Jan 9, 202616.5516.6416.5516.60+0.30%9,679
Jan 8, 202616.5416.6816.5416.55-0.84%14,342
Jan 7, 202616.4716.6916.4716.69+0.97%5,732
Jan 6, 202616.5416.6116.4616.53+0.06%7,660
Jan 5, 202616.5016.7916.5016.52+0.43%16,318
Jan 2, 202616.3216.6316.3216.45+0.98%11,570
Dec 31, 202516.4716.6916.2216.29-1.45%31,139
Dec 30, 202516.4716.6216.3516.53+0.18%24,295
Dec 29, 202516.8016.8716.4516.50-1.84%27,919
Dec 26, 202516.8316.9816.7816.81+0.18%12,755
Dec 24, 202516.5816.9216.5816.78+1.21%7,222
Dec 23, 202516.5116.6516.4216.58+0.30%18,445
Dec 22, 202516.6416.9816.5316.53-0.54%23,194
Dec 19, 202516.7816.9116.6216.62-1.60%17,970
Dec 18, 202516.7816.9616.7816.89+0.36%15,026
Dec 17, 202516.7216.9016.7216.83+0.00%6,658
Dec 16, 202516.8316.9816.7416.83-1.23%10,017
Dec 15, 202517.0017.1017.0017.04+0.29%7,616
Dec 12, 202517.0217.0816.9316.99-0.70%8,947
Dec 11, 202516.9217.1816.9217.11+0.47%12,866
Dec 10, 202516.8917.0716.8917.03+0.12%6,613
Dec 9, 202517.0417.2516.9417.01-0.12%12,728
Dec 8, 202516.9117.1116.8917.03+0.41%12,382
Dec 5, 202516.8617.2416.8316.96-0.12%14,212
Dec 4, 202516.9717.1616.8316.98-0.24%15,835
Dec 3, 202516.9117.0716.9117.02+0.71%13,995
Dec 2, 202516.8717.1816.8716.90-0.53%6,545
Dec 1, 202516.8517.4616.8316.99+0.95%6,177
Nov 28, 202517.1917.1916.8216.83-1.46%22,109
Nov 26, 202516.9617.4116.9617.08+0.18%13,660
Nov 25, 202517.0517.1516.9117.05+0.76%15,529
Nov 24, 202516.7917.1116.7916.92+0.42%9,795
Nov 21, 202516.6917.0916.6716.85+0.66%7,541
Nov 20, 202517.0117.1116.7416.74-1.53%24,222
Nov 19, 202517.0517.1417.0017.00-0.18%8,808
Nov 18, 202517.0017.1017.0017.03-0.17%6,323
Nov 17, 202516.9817.2916.9817.06+0.47%6,790

Daily open, high, low, close and volume for Brookfield Infrastructure Finance ULC 5.000% Subordinated Notes due 2081 (BIPH). Showing 249 trading days. Unadjusted prices.