BIP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	35.85	36.09	35.58	35.60	35.60	-0.64%	603,413
Dec 4, 2025	36.17	36.28	35.78	35.83	35.83	-1.59%	568,624
Dec 3, 2025	36.30	36.58	36.05	36.41	36.41	1.08%	596,477
Dec 2, 2025	35.70	36.18	35.32	36.02	36.02	1.18%	564,163
Dec 1, 2025	35.70	35.83	35.45	35.60	35.60	-1.36%	449,805
Nov 28, 2025	35.90	36.27	35.65	36.09	36.09	-	192,651
Nov 26, 2025	35.95	36.18	35.72	36.09	35.66	0.81%	380,055
Nov 25, 2025	35.25	35.95	35.24	35.80	35.37	1.45%	814,605
Nov 24, 2025	35.24	35.54	34.94	35.29	34.87	0.23%	543,403
Nov 21, 2025	35.00	35.60	34.95	35.21	34.79	0.49%	722,851
Nov 20, 2025	35.23	35.64	34.72	35.04	34.62	0.29%	997,891
Nov 19, 2025	35.08	35.15	34.63	34.94	34.52	-0.09%	537,813
Nov 18, 2025	35.07	35.25	34.79	34.97	34.55	-0.82%	851,537
Nov 17, 2025	35.52	35.64	35.04	35.26	34.84	-0.40%	470,234
Nov 14, 2025	35.46	35.49	35.04	35.40	34.98	-0.62%	267,598
Nov 13, 2025	35.67	35.78	35.34	35.62	35.20	-0.42%	360,889
Nov 12, 2025	35.67	35.98	35.66	35.77	35.34	0.03%	651,069
Nov 11, 2025	35.75	35.93	35.62	35.76	35.33	-0.06%	393,324
Nov 10, 2025	35.11	36.10	35.11	35.78	35.35	1.59%	522,252
Nov 7, 2025	35.00	35.28	34.29	35.22	34.80	2.56%	586,854
Nov 6, 2025	34.62	34.63	34.08	34.34	33.93	-0.81%	556,570
Nov 5, 2025	33.93	34.72	33.87	34.62	34.21	1.55%	481,785
Nov 4, 2025	34.18	34.23	33.74	34.09	33.68	-0.47%	319,468
Nov 3, 2025	34.13	34.48	33.93	34.25	33.84	0.23%	530,080
Oct 31, 2025	33.85	34.45	33.61	34.17	33.76	0.44%	477,011
Oct 30, 2025	34.18	34.36	33.82	34.02	33.61	-0.85%	290,025
Oct 29, 2025	34.23	34.49	33.93	34.31	33.90	-0.98%	586,234
Oct 28, 2025	34.32	35.01	34.25	34.65	34.24	1.20%	452,183
Oct 27, 2025	34.15	34.52	33.94	34.24	33.83	0.26%	385,161
Oct 24, 2025	34.38	34.48	34.11	34.15	33.74	-0.58%	293,778
Oct 23, 2025	34.26	34.48	33.98	34.35	33.94	0.26%	383,141
Oct 22, 2025	34.74	34.76	34.24	34.26	33.85	-1.18%	463,453
Oct 21, 2025	34.57	34.88	34.48	34.67	34.26	-0.46%	312,889
Oct 20, 2025	34.50	34.95	34.39	34.83	34.42	1.55%	419,505
Oct 17, 2025	34.00	34.46	33.86	34.30	33.89	0.97%	717,281
Oct 16, 2025	34.71	34.78	33.84	33.97	33.57	-1.68%	665,280
Oct 15, 2025	35.00	35.31	34.48	34.55	34.14	-0.89%	651,144
Oct 14, 2025	34.25	35.01	34.04	34.86	34.44	0.49%	604,667
Oct 13, 2025	35.21	35.21	34.41	34.69	34.28	0.90%	486,659
Oct 10, 2025	33.77	34.74	33.73	34.38	33.97	1.12%	717,629
Oct 9, 2025	34.05	34.60	33.90	34.00	33.59	-1.71%	603,875
Oct 8, 2025	34.60	34.71	34.44	34.59	34.18	-0.09%	327,983
Oct 7, 2025	34.21	34.77	34.06	34.62	34.21	0.79%	503,687
Oct 6, 2025	34.26	34.60	34.00	34.35	33.94	0.53%	500,236
Oct 3, 2025	33.40	34.32	33.40	34.17	33.76	2.27%	502,097
Oct 2, 2025	33.37	33.54	32.82	33.41	33.01	0.66%	339,256
Oct 1, 2025	32.95	33.46	32.83	33.19	32.79	0.91%	522,785
Sep 30, 2025	33.26	33.44	32.74	32.89	32.50	-0.66%	442,731
Sep 29, 2025	33.07	33.38	32.80	33.11	32.72	-0.03%	593,793
Sep 26, 2025	31.97	33.13	31.87	33.12	32.73	5.04%	1,249,811