BIP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2026	39.35	40.15	39.35	39.45	39.45	0.18%	581,895
Aug 11, 2026	38.22	39.78	38.10	39.38	39.38	3.69%	795,555
Aug 10, 2026	38.76	39.20	37.96	37.98	37.98	-2.72%	1,018,184
Aug 7, 2026	39.28	39.63	38.68	39.04	39.04	0.26%	542,105
Aug 6, 2026	39.41	39.92	38.92	38.94	38.94	-1.79%	1,084,862
Aug 5, 2026	40.30	40.40	39.04	39.65	39.65	-0.65%	1,219,297
Aug 4, 2026	40.75	40.75	39.27	39.91	39.91	-0.42%	1,464,315
Aug 3, 2026	41.99	41.99	39.94	40.08	40.08	-4.02%	701,190
Jul 31, 2026	41.73	42.28	41.30	41.76	41.76	-1.49%	1,201,218
Jul 30, 2026	42.50	44.04	41.88	42.39	42.39	-0.54%	1,179,402
Jul 29, 2026	41.65	42.90	41.59	42.62	42.62	1.65%	1,787,714
Jul 28, 2026	40.76	42.00	40.54	41.93	41.93	3.76%	1,521,878
Jul 27, 2026	41.00	41.15	40.06	40.41	40.41	-1.15%	1,677,941
Jul 24, 2026	41.19	41.65	40.75	40.88	40.88	-0.39%	1,215,178
Jul 23, 2026	40.00	41.13	39.70	41.04	41.04	1.96%	1,678,859
Jul 22, 2026	39.70	40.67	39.70	40.25	40.25	1.72%	3,178,274
Jul 21, 2026	38.74	39.70	38.74	39.57	39.57	1.00%	724,790
Jul 20, 2026	39.26	39.56	38.72	39.18	39.18	-0.20%	437,015
Jul 17, 2026	39.43	39.62	38.97	39.26	39.26	0.26%	1,044,180
Jul 16, 2026	38.28	39.26	38.28	39.16	39.16	1.11%	498,497
Jul 15, 2026	38.05	39.04	38.05	38.73	38.73	1.52%	492,537
Jul 14, 2026	37.68	38.27	37.68	38.15	38.15	1.44%	704,101
Jul 13, 2026	37.31	38.03	37.16	37.61	37.61	-0.11%	567,291
Jul 10, 2026	36.68	37.94	36.68	37.65	37.65	0.97%	610,275
Jul 9, 2026	37.42	37.66	37.16	37.29	37.29	-0.19%	651,722
Jul 8, 2026	36.85	37.42	36.41	37.36	37.36	1.36%	728,564
Jul 7, 2026	37.20	37.66	36.85	36.86	36.86	-1.21%	962,926
Jul 6, 2026	36.69	37.52	36.69	37.31	37.31	0.81%	1,330,897
Jul 2, 2026	36.22	37.01	35.84	37.01	37.01	2.81%	763,212
Jul 1, 2026	36.80	36.85	35.91	36.00	36.00	-1.34%	436,850
Jun 30, 2026	36.22	36.55	36.08	36.49	36.49	0.11%	588,284
Jun 29, 2026	36.41	36.68	35.88	36.45	36.45	-0.41%	691,940
Jun 26, 2026	36.76	37.19	36.40	36.60	36.60	0.58%	744,903
Jun 25, 2026	36.65	37.24	36.37	36.39	36.39	-0.44%	930,790
Jun 24, 2026	36.83	37.02	36.34	36.55	36.55	-0.60%	352,506
Jun 23, 2026	36.10	36.83	35.84	36.77	36.77	1.43%	948,050
Jun 22, 2026	37.38	37.38	36.19	36.25	36.25	-3.51%	730,126
Jun 18, 2026	37.42	37.88	37.34	37.57	37.57	0.54%	724,810
Jun 17, 2026	38.00	38.26	37.22	37.37	37.37	-1.89%	737,992
Jun 16, 2026	38.49	38.53	37.98	38.09	38.09	-0.03%	635,621
Jun 15, 2026	38.30	38.58	37.95	38.10	38.10	-0.47%	435,368
Jun 12, 2026	38.45	38.77	38.13	38.28	38.28	-0.23%	329,183
Jun 11, 2026	38.69	39.41	38.36	38.37	38.37	-1.59%	1,084,475
Jun 10, 2026	38.39	39.35	38.39	38.99	38.99	0.83%	668,500
Jun 9, 2026	38.83	39.11	38.52	38.67	38.67	-	617,783
Jun 8, 2026	38.80	39.42	38.44	38.67	38.67	-0.34%	851,144
Jun 5, 2026	39.25	39.49	38.70	38.80	38.80	-0.59%	563,479
Jun 4, 2026	38.92	39.41	38.58	39.03	39.03	0.54%	623,107
Jun 3, 2026	38.98	39.50	38.44	38.82	38.82	0.03%	774,685
Jun 2, 2026	38.69	39.33	38.69	38.81	38.81	-0.18%	610,629