BIP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	30.42	30.43	29.79	29.86	29.86	-2.00%	681,876
Aug 13, 2025	30.40	30.62	30.24	30.47	30.47	0.46%	423,589
Aug 12, 2025	30.17	30.60	30.07	30.33	30.33	0.56%	453,070
Aug 11, 2025	30.07	30.28	30.03	30.16	30.16	0.20%	552,120
Aug 8, 2025	30.30	30.38	29.90	30.10	30.10	-0.56%	770,464
Aug 7, 2025	31.01	31.10	30.06	30.27	30.27	-2.07%	579,758
Aug 6, 2025	31.29	31.79	30.90	30.91	30.91	-1.28%	581,703
Aug 5, 2025	31.50	31.64	31.26	31.31	31.31	-0.82%	494,670
Aug 4, 2025	31.50	31.68	31.28	31.57	31.57	1.38%	321,384
Aug 1, 2025	31.32	32.59	30.52	31.14	31.14	-0.19%	803,954
Jul 31, 2025	30.81	31.40	30.15	31.20	31.20	0.26%	504,138
Jul 30, 2025	31.65	31.65	30.85	31.12	31.12	-0.95%	421,369
Jul 29, 2025	31.56	31.68	31.33	31.42	31.42	-0.57%	392,082
Jul 28, 2025	31.91	31.93	31.44	31.60	31.60	-1.13%	418,278
Jul 25, 2025	32.40	32.40	31.91	31.96	31.96	-1.08%	318,046
Jul 24, 2025	32.50	32.50	32.15	32.31	32.31	-0.49%	392,643
Jul 23, 2025	32.49	32.58	32.25	32.47	32.47	0.81%	624,292
Jul 22, 2025	32.41	32.45	32.03	32.21	32.21	-0.25%	418,335
Jul 21, 2025	32.22	32.53	32.10	32.29	32.29	-0.34%	334,994
Jul 18, 2025	32.46	32.64	32.29	32.40	32.40	-0.06%	501,130
Jul 17, 2025	32.38	32.65	32.29	32.42	32.42	-0.09%	396,229
Jul 16, 2025	32.34	32.53	32.09	32.45	32.45	0.46%	495,310
Jul 15, 2025	32.50	32.56	32.17	32.30	32.30	-0.28%	380,891
Jul 14, 2025	32.35	32.67	32.23	32.39	32.39	-0.03%	547,340
Jul 11, 2025	32.76	32.86	32.07	32.40	32.40	-1.37%	390,467
Jul 10, 2025	32.68	33.24	32.68	32.85	32.85	-0.24%	344,384
Jul 9, 2025	33.24	33.34	32.87	32.93	32.93	-0.75%	293,573
Jul 8, 2025	33.21	33.38	32.86	33.18	33.18	-	416,864
Jul 7, 2025	33.91	34.22	32.94	33.18	33.18	-2.61%	598,302
Jul 3, 2025	34.01	34.24	33.73	34.07	34.07	0.83%	186,880
Jul 2, 2025	33.55	34.03	33.29	33.79	33.79	0.72%	315,496
Jul 1, 2025	33.60	33.69	33.38	33.55	33.55	0.15%	280,913
Jun 30, 2025	33.59	33.80	33.43	33.50	33.50	-0.21%	588,345
Jun 27, 2025	33.95	34.32	33.46	33.57	33.57	-0.86%	464,519
Jun 26, 2025	33.10	33.93	33.10	33.86	33.86	2.36%	443,949
Jun 25, 2025	33.00	33.19	32.68	33.08	33.08	-0.21%	395,302
Jun 24, 2025	33.00	33.60	32.91	33.15	33.15	1.47%	385,362
Jun 23, 2025	32.36	33.02	32.33	32.67	32.67	0.43%	398,256
Jun 20, 2025	33.11	33.25	32.07	32.53	32.53	-0.12%	706,184
Jun 18, 2025	33.12	33.12	32.48	32.57	32.57	-1.63%	481,861
Jun 17, 2025	33.22	33.25	32.74	33.11	33.11	-0.15%	445,095
Jun 16, 2025	33.14	33.75	33.13	33.16	33.16	0.61%	441,923
Jun 13, 2025	33.79	34.10	32.92	32.96	32.96	-2.60%	653,412
Jun 12, 2025	33.94	34.08	33.55	33.84	33.84	0.59%	365,660
Jun 11, 2025	33.45	33.88	33.02	33.64	33.64	0.96%	523,531
Jun 10, 2025	33.17	33.55	33.16	33.32	33.32	-0.39%	438,718
Jun 9, 2025	33.72	33.72	33.28	33.45	33.45	-0.18%	347,099
Jun 6, 2025	33.53	33.64	33.41	33.51	33.51	0.36%	184,743
Jun 5, 2025	33.38	33.77	33.32	33.39	33.39	-0.36%	265,438
Jun 4, 2025	33.45	33.72	33.23	33.51	33.51	0.51%	268,605