BIP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	33.82	33.95	33.41	33.64	33.64	-	413,697
Jan 8, 2026	33.41	34.00	33.21	33.64	33.64	0.69%	571,345
Jan 7, 2026	34.53	34.53	33.30	33.41	33.41	-2.96%	406,516
Jan 6, 2026	34.21	34.76	33.93	34.43	34.43	-0.29%	551,737
Jan 5, 2026	34.30	34.74	33.93	34.53	34.53	0.67%	738,179
Jan 2, 2026	34.99	34.99	34.11	34.30	34.30	-1.27%	475,508
Dec 31, 2025	34.97	35.00	34.61	34.74	34.74	-0.29%	293,487
Dec 30, 2025	34.71	35.15	34.71	34.84	34.84	0.14%	404,898
Dec 29, 2025	34.87	35.18	34.78	34.79	34.79	-1.02%	260,382
Dec 26, 2025	35.03	35.17	34.83	35.15	35.15	0.29%	138,266
Dec 24, 2025	34.96	35.21	34.87	35.05	35.05	0.34%	218,727
Dec 23, 2025	35.00	35.12	34.81	34.93	34.93	-0.09%	304,107
Dec 22, 2025	35.00	35.28	34.57	34.96	34.96	0.26%	418,878
Dec 19, 2025	34.72	35.24	34.54	34.87	34.87	0.93%	885,489
Dec 18, 2025	34.41	35.23	34.27	34.55	34.55	1.32%	992,155
Dec 17, 2025	34.17	34.19	33.73	34.10	34.10	0.77%	699,086
Dec 16, 2025	34.13	34.15	33.46	33.84	33.84	-0.73%	867,746
Dec 15, 2025	34.90	34.96	34.05	34.09	34.09	-1.90%	1,143,432
Dec 12, 2025	35.10	35.30	34.63	34.75	34.75	-1.00%	831,870
Dec 11, 2025	35.50	35.69	34.94	35.10	35.10	-0.54%	1,175,711
Dec 10, 2025	34.93	35.63	34.78	35.29	35.29	1.03%	1,109,281
Dec 9, 2025	35.17	35.57	34.91	34.93	34.93	-0.80%	849,761
Dec 8, 2025	35.47	35.64	35.02	35.21	35.21	-1.10%	1,334,199
Dec 5, 2025	35.85	36.09	35.58	35.60	35.60	-0.64%	616,000
Dec 4, 2025	36.17	36.28	35.78	35.83	35.83	-1.59%	583,042
Dec 3, 2025	36.30	36.58	36.05	36.41	36.41	1.08%	597,630
Dec 2, 2025	35.70	36.18	35.32	36.02	36.02	1.18%	577,566
Dec 1, 2025	35.70	35.83	35.45	35.60	35.60	-1.36%	449,819
Nov 28, 2025	35.90	36.27	35.65	36.09	36.09	-	195,227
Nov 26, 2025	35.95	36.18	35.72	36.09	35.66	0.81%	380,055
Nov 25, 2025	35.25	35.95	35.24	35.80	35.37	1.45%	814,605
Nov 24, 2025	35.24	35.54	34.94	35.29	34.87	0.23%	543,403
Nov 21, 2025	35.00	35.60	34.95	35.21	34.79	0.49%	722,851
Nov 20, 2025	35.23	35.64	34.72	35.04	34.62	0.29%	997,891
Nov 19, 2025	35.08	35.15	34.63	34.94	34.52	-0.09%	537,813
Nov 18, 2025	35.07	35.25	34.79	34.97	34.55	-0.82%	851,537
Nov 17, 2025	35.52	35.64	35.04	35.26	34.84	-0.40%	470,234
Nov 14, 2025	35.46	35.49	35.04	35.40	34.98	-0.62%	267,598
Nov 13, 2025	35.67	35.78	35.34	35.62	35.20	-0.42%	360,889
Nov 12, 2025	35.67	35.98	35.66	35.77	35.34	0.03%	651,069
Nov 11, 2025	35.75	35.93	35.62	35.76	35.33	-0.06%	393,324
Nov 10, 2025	35.11	36.10	35.11	35.78	35.35	1.59%	522,252
Nov 7, 2025	35.00	35.28	34.29	35.22	34.80	2.56%	586,854
Nov 6, 2025	34.62	34.63	34.08	34.34	33.93	-0.81%	556,570
Nov 5, 2025	33.93	34.72	33.87	34.62	34.21	1.55%	481,785
Nov 4, 2025	34.18	34.23	33.74	34.09	33.68	-0.47%	319,468
Nov 3, 2025	34.13	34.48	33.93	34.25	33.84	0.23%	530,080
Oct 31, 2025	33.85	34.45	33.61	34.17	33.76	0.44%	477,011
Oct 30, 2025	34.18	34.36	33.82	34.02	33.61	-0.85%	290,025
Oct 29, 2025	34.23	34.49	33.93	34.31	33.90	-0.98%	586,234