BIP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	35.25	35.44	34.94	34.80	-	-1.19%	111,667
Sep 23, 2026	35.54	35.59	35.11	35.22	35.22	-1.57%	896,807
Sep 22, 2026	35.87	36.29	35.62	35.78	35.78	-0.14%	935,280
Sep 21, 2026	35.73	36.17	35.73	35.83	35.83	-0.67%	650,932
Sep 18, 2026	35.54	36.18	35.32	36.07	36.07	0.28%	734,536
Sep 17, 2026	35.56	36.25	35.43	35.97	35.97	1.21%	1,042,673
Sep 16, 2026	35.03	35.93	35.03	35.54	35.54	1.43%	741,123
Sep 15, 2026	35.82	35.99	35.03	35.04	35.04	-1.71%	695,922
Sep 14, 2026	36.73	36.73	35.02	35.65	35.65	-3.34%	1,514,097
Sep 11, 2026	36.67	36.97	36.52	36.88	36.88	1.26%	587,342
Sep 10, 2026	36.38	36.79	36.34	36.42	36.42	-0.60%	889,340
Sep 9, 2026	37.07	37.21	36.45	36.64	36.64	-1.66%	539,897
Sep 8, 2026	36.76	37.57	36.76	37.26	37.26	0.35%	371,314
Sep 4, 2026	36.43	37.27	36.43	37.13	37.13	0.79%	490,560
Sep 3, 2026	36.32	36.92	35.92	36.84	36.84	1.52%	1,022,801
Sep 2, 2026	37.21	37.31	36.27	36.29	36.29	-2.21%	937,222
Sep 1, 2026	37.28	37.66	36.36	37.11	37.11	-1.83%	1,422,288
Aug 31, 2026	37.57	37.91	37.26	37.80	37.80	0.41%	583,868
Aug 28, 2026	38.88	39.10	38.07	38.10	37.65	-2.01%	336,450
Aug 27, 2026	38.75	38.92	38.59	38.88	38.42	0.08%	516,146
Aug 26, 2026	39.00	39.06	38.68	38.85	38.39	-0.23%	589,083
Aug 25, 2026	38.30	39.40	38.28	38.94	38.47	0.99%	752,492
Aug 24, 2026	38.70	39.15	38.37	38.56	38.10	-1.00%	654,018
Aug 21, 2026	39.00	39.38	38.72	38.95	38.48	0.03%	755,247
Aug 20, 2026	39.44	39.69	38.75	38.94	38.47	-1.22%	750,076
Aug 19, 2026	38.66	39.50	38.61	39.42	38.95	2.87%	585,811
Aug 18, 2026	39.26	39.26	38.32	38.32	37.86	-1.52%	892,749
Aug 17, 2026	39.53	39.64	38.85	38.91	38.45	-2.09%	416,865
Aug 14, 2026	39.99	40.51	39.46	39.74	39.27	-0.67%	296,978
Aug 13, 2026	39.53	40.11	39.39	40.01	39.53	1.42%	578,901
Aug 12, 2026	39.35	40.15	39.35	39.45	38.98	0.18%	587,185
Aug 11, 2026	38.22	39.78	38.10	39.38	38.91	3.69%	826,497
Aug 10, 2026	38.76	39.20	37.96	37.98	37.53	-2.72%	1,065,167
Aug 7, 2026	39.28	39.63	38.68	39.04	38.57	0.26%	554,510
Aug 6, 2026	39.41	39.92	38.92	38.94	38.47	-1.79%	1,095,111
Aug 5, 2026	40.30	40.40	39.04	39.65	39.18	-0.65%	1,310,163
Aug 4, 2026	40.75	40.75	39.27	39.91	39.43	-0.42%	1,469,626
Aug 3, 2026	41.99	41.99	39.94	40.08	39.60	-4.02%	701,487
Jul 31, 2026	41.73	42.28	41.30	41.76	41.26	-1.49%	1,218,712
Jul 30, 2026	42.50	44.04	41.88	42.39	41.88	-0.54%	1,181,167
Jul 29, 2026	41.65	42.90	41.59	42.62	42.11	1.65%	1,803,435
Jul 28, 2026	40.76	42.00	40.54	41.93	41.43	3.76%	1,545,456
Jul 27, 2026	41.00	41.15	40.06	40.41	39.93	-1.15%	1,894,736
Jul 24, 2026	41.19	41.65	40.75	40.88	40.39	-0.39%	1,218,683
Jul 23, 2026	40.00	41.13	39.70	41.04	40.55	1.96%	1,680,771
Jul 22, 2026	39.70	40.67	39.70	40.25	39.77	1.72%	3,191,839
Jul 21, 2026	38.74	39.70	38.74	39.57	39.10	1.00%	757,104
Jul 20, 2026	39.26	39.56	38.72	39.18	38.71	-0.20%	442,525
Jul 17, 2026	39.43	39.62	38.97	39.26	38.79	0.26%	1,055,513
Jul 16, 2026	38.28	39.26	38.28	39.16	38.69	1.11%	505,528