BIP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 15, 2026	38.05	39.04	38.05	38.73	38.27	1.52%	518,438
Jul 14, 2026	37.68	38.27	37.68	38.15	37.69	1.44%	711,736
Jul 13, 2026	37.31	38.03	37.16	37.61	37.16	-0.11%	571,643
Jul 10, 2026	36.68	37.94	36.68	37.65	37.20	0.97%	645,291
Jul 9, 2026	37.42	37.66	37.16	37.29	36.84	-0.19%	664,260
Jul 8, 2026	36.85	37.42	36.41	37.36	36.91	1.36%	734,220
Jul 7, 2026	37.20	37.66	36.85	36.86	36.42	-1.21%	988,539
Jul 6, 2026	36.69	37.52	36.69	37.31	36.86	0.81%	1,393,659
Jul 2, 2026	36.22	37.01	35.84	37.01	36.57	2.81%	783,224
Jul 1, 2026	36.80	36.85	35.91	36.00	35.57	-1.34%	436,884
Jun 30, 2026	36.22	36.55	36.08	36.49	36.05	0.11%	604,456
Jun 29, 2026	36.41	36.68	35.88	36.45	36.01	-0.41%	698,117
Jun 26, 2026	36.76	37.19	36.40	36.60	36.16	0.58%	749,478
Jun 25, 2026	36.65	37.24	36.37	36.39	35.96	-0.44%	941,738
Jun 24, 2026	36.83	37.02	36.34	36.55	36.11	-0.60%	355,290