BIP Bermuda Holdings I Limited (BIPI)
NYSE: BIPI · Real-Time Price · USD · Preferred Stock
16.28
+0.06 (0.37%)
Jun 24, 2026, 10:17 AM EDT - Market open
BIP Bermuda Holdings I Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 16.20 | 16.37 | 16.20 | 16.22 | 16.22 | 0.06% | 15,531 |
| Jun 22, 2026 | 16.38 | 16.39 | 16.21 | 16.21 | 16.21 | -1.04% | 19,467 |
| Jun 18, 2026 | 16.37 | 16.39 | 16.32 | 16.38 | 16.38 | 0.06% | 12,364 |
| Jun 17, 2026 | 16.39 | 16.42 | 16.31 | 16.37 | 16.37 | 0.12% | 40,797 |
| Jun 16, 2026 | 16.39 | 16.39 | 16.31 | 16.35 | 16.35 | 0.06% | 26,472 |
| Jun 15, 2026 | 16.16 | 16.42 | 16.10 | 16.34 | 16.34 | -0.12% | 102,827 |
| Jun 12, 2026 | 16.36 | 16.41 | 16.36 | 16.36 | 16.36 | -0.30% | 3,814 |
| Jun 11, 2026 | 16.38 | 16.51 | 16.36 | 16.41 | 16.41 | 0.18% | 16,708 |
| Jun 10, 2026 | 16.37 | 16.44 | 16.37 | 16.38 | 16.38 | -0.58% | 12,040 |
| Jun 9, 2026 | 16.47 | 16.51 | 16.42 | 16.48 | 16.48 | 0.03% | 32,758 |
| Jun 8, 2026 | 16.44 | 16.56 | 16.44 | 16.47 | 16.47 | 0.18% | 21,956 |
| Jun 5, 2026 | 16.45 | 16.56 | 16.41 | 16.44 | 16.44 | -0.12% | 11,201 |
| Jun 4, 2026 | 16.59 | 16.59 | 16.45 | 16.46 | 16.46 | -0.24% | 12,322 |
| Jun 3, 2026 | 16.59 | 16.61 | 16.43 | 16.50 | 16.50 | -0.60% | 6,954 |
| Jun 2, 2026 | 16.58 | 16.65 | 16.50 | 16.60 | 16.60 | -0.48% | 6,745 |
| Jun 1, 2026 | 16.36 | 16.68 | 16.36 | 16.68 | 16.68 | 1.65% | 21,586 |
| May 29, 2026 | 16.53 | 16.64 | 16.41 | 16.41 | 16.41 | -1.03% | 11,599 |
| May 28, 2026 | 16.51 | 16.60 | 16.41 | 16.58 | 16.58 | 0.73% | 33,097 |
| May 27, 2026 | 16.33 | 16.48 | 16.33 | 16.46 | 16.46 | 0.43% | 11,677 |
| May 26, 2026 | 16.33 | 16.41 | 16.33 | 16.39 | 16.39 | 0.31% | 16,297 |
| May 22, 2026 | 16.37 | 16.37 | 16.19 | 16.34 | 16.34 | 0.40% | 7,213 |
| May 21, 2026 | 16.22 | 16.32 | 16.08 | 16.28 | 16.28 | -0.28% | 22,525 |
| May 20, 2026 | 16.27 | 16.36 | 16.27 | 16.32 | 16.32 | 0.87% | 16,206 |
| May 19, 2026 | 16.30 | 16.38 | 16.18 | 16.18 | 16.18 | -0.82% | 5,368 |
| May 18, 2026 | 16.33 | 16.41 | 16.30 | 16.31 | 16.31 | -0.07% | 5,839 |
| May 15, 2026 | 16.39 | 16.44 | 16.30 | 16.33 | 16.33 | -0.64% | 6,898 |
| May 14, 2026 | 16.41 | 16.49 | 16.37 | 16.43 | 16.43 | 0.12% | 13,438 |
| May 13, 2026 | 16.48 | 16.60 | 16.37 | 16.41 | 16.41 | -0.42% | 20,473 |
| May 12, 2026 | 16.57 | 16.58 | 16.40 | 16.48 | 16.48 | 0.06% | 23,593 |
| May 11, 2026 | 16.66 | 16.66 | 16.47 | 16.47 | 16.47 | -0.66% | 23,662 |
| May 8, 2026 | 16.67 | 16.67 | 16.44 | 16.58 | 16.58 | -0.06% | 20,362 |
| May 7, 2026 | 16.42 | 16.74 | 16.42 | 16.59 | 16.59 | 0.55% | 8,942 |
| May 6, 2026 | 16.45 | 16.54 | 16.43 | 16.50 | 16.50 | 0.49% | 16,632 |
| May 5, 2026 | 16.70 | 16.70 | 16.40 | 16.42 | 16.42 | -1.08% | 9,573 |
| May 4, 2026 | 16.43 | 16.60 | 16.43 | 16.60 | 16.60 | 0.06% | 16,365 |
| May 1, 2026 | 16.36 | 16.59 | 16.31 | 16.59 | 16.59 | 1.47% | 9,745 |
| Apr 30, 2026 | 16.40 | 16.48 | 16.34 | 16.35 | 16.35 | 0.25% | 20,984 |
| Apr 29, 2026 | 16.41 | 16.66 | 16.31 | 16.31 | 16.31 | -0.61% | 12,051 |
| Apr 28, 2026 | 16.50 | 16.56 | 16.37 | 16.41 | 16.41 | - | 17,735 |
| Apr 27, 2026 | 16.55 | 16.64 | 16.41 | 16.41 | 16.41 | -0.73% | 22,436 |
| Apr 24, 2026 | 16.66 | 16.66 | 16.45 | 16.53 | 16.53 | -0.36% | 18,271 |
| Apr 23, 2026 | 16.35 | 16.69 | 16.35 | 16.59 | 16.59 | 1.47% | 16,601 |
| Apr 22, 2026 | 16.33 | 16.53 | 16.31 | 16.35 | 16.35 | 0.18% | 16,477 |
| Apr 21, 2026 | 16.40 | 16.74 | 16.32 | 16.32 | 16.32 | -0.91% | 16,789 |
| Apr 20, 2026 | 16.43 | 17.00 | 16.43 | 16.47 | 16.47 | -0.18% | 7,400 |
| Apr 17, 2026 | 16.79 | 16.83 | 16.43 | 16.50 | 16.50 | -0.66% | 11,382 |
| Apr 16, 2026 | 16.72 | 16.76 | 16.59 | 16.61 | 16.61 | -0.12% | 5,273 |
| Apr 15, 2026 | 16.87 | 16.87 | 16.35 | 16.63 | 16.63 | -0.66% | 7,595 |
| Apr 14, 2026 | 16.49 | 16.97 | 16.43 | 16.74 | 16.74 | 2.01% | 14,978 |
| Apr 13, 2026 | 16.44 | 16.60 | 16.36 | 16.41 | 16.41 | -0.18% | 6,841 |