BIP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 19, 2025	35.08	35.15	34.63	34.94	34.94	-0.09%	537,783
Nov 18, 2025	35.07	35.25	34.79	34.97	34.97	-0.82%	851,537
Nov 17, 2025	35.52	35.64	35.04	35.26	35.26	-0.40%	470,234
Nov 14, 2025	35.46	35.49	35.04	35.40	35.40	-0.62%	267,598
Nov 13, 2025	35.67	35.78	35.34	35.62	35.62	-0.42%	360,889
Nov 12, 2025	35.67	35.98	35.66	35.77	35.77	0.03%	651,069
Nov 11, 2025	35.75	35.93	35.62	35.76	35.76	-0.06%	393,324
Nov 10, 2025	35.11	36.10	35.11	35.78	35.78	1.59%	522,252
Nov 7, 2025	35.00	35.28	34.29	35.22	35.22	2.56%	586,854
Nov 6, 2025	34.62	34.63	34.08	34.34	34.34	-0.81%	556,570
Nov 5, 2025	33.93	34.72	33.87	34.62	34.62	1.55%	481,785
Nov 4, 2025	34.18	34.23	33.74	34.09	34.09	-0.47%	319,468
Nov 3, 2025	34.13	34.48	33.93	34.25	34.25	0.23%	530,080
Oct 31, 2025	33.85	34.45	33.61	34.17	34.17	0.44%	477,011
Oct 30, 2025	34.18	34.36	33.82	34.02	34.02	-0.85%	290,025
Oct 29, 2025	34.23	34.49	33.93	34.31	34.31	-0.98%	586,234
Oct 28, 2025	34.32	35.01	34.25	34.65	34.65	1.20%	452,183
Oct 27, 2025	34.15	34.52	33.94	34.24	34.24	0.26%	385,161
Oct 24, 2025	34.38	34.48	34.11	34.15	34.15	-0.58%	293,778
Oct 23, 2025	34.26	34.48	33.98	34.35	34.35	0.26%	383,141
Oct 22, 2025	34.74	34.76	34.24	34.26	34.26	-1.18%	463,453
Oct 21, 2025	34.57	34.88	34.48	34.67	34.67	-0.46%	312,889
Oct 20, 2025	34.50	34.95	34.39	34.83	34.83	1.55%	419,505
Oct 17, 2025	34.00	34.46	33.86	34.30	34.30	0.97%	717,281
Oct 16, 2025	34.71	34.78	33.84	33.97	33.97	-1.68%	665,280
Oct 15, 2025	35.00	35.31	34.48	34.55	34.55	-0.89%	651,144
Oct 14, 2025	34.25	35.01	34.04	34.86	34.86	0.49%	604,667
Oct 13, 2025	35.21	35.21	34.41	34.69	34.69	0.90%	486,659
Oct 10, 2025	33.77	34.74	33.73	34.38	34.38	1.12%	717,629
Oct 9, 2025	34.05	34.60	33.90	34.00	34.00	-1.71%	603,875
Oct 8, 2025	34.60	34.71	34.44	34.59	34.59	-0.09%	327,983
Oct 7, 2025	34.21	34.77	34.06	34.62	34.62	0.79%	503,687
Oct 6, 2025	34.26	34.60	34.00	34.35	34.35	0.53%	500,236
Oct 3, 2025	33.40	34.32	33.40	34.17	34.17	2.27%	502,097
Oct 2, 2025	33.37	33.54	32.82	33.41	33.41	0.66%	339,256
Oct 1, 2025	32.95	33.46	32.83	33.19	33.19	0.91%	522,785
Sep 30, 2025	33.26	33.44	32.74	32.89	32.89	-0.66%	442,731
Sep 29, 2025	33.07	33.38	32.80	33.11	33.11	-0.03%	593,793
Sep 26, 2025	31.97	33.13	31.87	33.12	33.12	5.04%	1,249,811
Sep 25, 2025	31.22	31.75	30.98	31.53	31.53	1.09%	1,075,071
Sep 24, 2025	31.57	31.67	31.19	31.19	31.19	-1.08%	500,895
Sep 23, 2025	31.22	31.65	31.17	31.53	31.53	0.99%	360,433
Sep 22, 2025	30.93	31.37	30.72	31.22	31.22	1.00%	1,246,968
Sep 19, 2025	31.30	31.30	30.85	30.91	30.91	-0.51%	865,800
Sep 18, 2025	30.88	31.20	30.75	31.07	31.07	1.11%	435,189
Sep 17, 2025	31.24	31.37	30.69	30.73	30.73	-1.25%	573,386
Sep 16, 2025	30.75	31.20	30.60	31.12	31.12	0.94%	457,068
Sep 15, 2025	30.66	30.94	30.53	30.83	30.83	0.55%	553,495
Sep 12, 2025	30.96	30.98	30.57	30.66	30.66	-1.10%	409,431
Sep 11, 2025	30.63	31.07	30.51	31.00	31.00	1.34%	590,575