Register for real-time alerts, custom portfolio, and market movers
BIPH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 23 2024 | 17.05 | -0.10 | -0.58% | 17.26 | 17.26 | 16.90 | 13,723 |
| May 22 2024 | 17.15 | -0.27 | -1.55% | 17.47 | 17.47 | 17.11 | 12,607 |
| May 21 2024 | 17.42 | -0.22 | -1.25% | 17.73 | 17.81 | 17.28 | 15,639 |
| May 20 2024 | 17.64 | 0.23 | 1.32% | 17.46 | 17.68 | 17.3707 | 2,889 |
| May 17 2024 | 17.41 | 0.05 | 0.29% | 17.32 | 17.4816 | 17.2301 | 4,904 |
| May 16 2024 | 17.36 | -0.11 | -0.63% | 17.61 | 17.7103 | 17.29 | 6,030 |
| May 15 2024 | 17.47 | 0.21 | 1.22% | 17.45 | 17.62 | 17.45 | 12,848 |
| May 14 2024 | 17.26 | -0.20 | -1.15% | 17.45 | 17.50 | 17.13 | 11,165 |
| May 13 2024 | 17.46 | 0.13 | 0.75% | 17.43 | 17.48 | 17.195 | 5,632 |
| May 10 2024 | 17.33 | -0.05 | -0.29% | 17.45 | 17.5578 | 17.1374 | 3,152 |
| May 09 2024 | 17.38 | 0.13 | 0.75% | 17.29 | 17.40 | 17.115 | 17,268 |
| May 08 2024 | 17.25 | -0.53 | -2.98% | 17.74 | 17.74 | 17.02 | 21,945 |
| May 07 2024 | 17.78 | -0.01 | -0.06% | 17.86 | 17.86 | 17.7752 | 3,248 |
| May 06 2024 | 17.79 | 0.24 | 1.37% | 17.55 | 17.809 | 17.517 | 7,504 |
| May 03 2024 | 17.55 | 0.27 | 1.53% | 17.44 | 17.56 | 17.33 | 3,892 |
| May 02 2024 | 17.285 | 0.27 | 1.56% | 17.25 | 17.3767 | 16.93 | 11,966 |
| May 01 2024 | 17.02 | -0.02 | -0.12% | 17.22 | 17.22 | 16.89 | 7,446 |
| Apr 30 2024 | 17.04 | -0.23 | -1.33% | 17.29 | 17.40 | 16.77 | 16,305 |
| Apr 29 2024 | 17.27 | 0.17 | 0.99% | 17.19 | 17.3699 | 17.0989 | 7,928 |
| Apr 26 2024 | 17.10 | -0.20 | -1.16% | 17.25 | 17.46 | 17.10 | 9,753 |
| Apr 25 2024 | 17.30 | -0.07 | -0.40% | 16.94 | 17.30 | 16.94 | 4,837 |
| Apr 24 2024 | 17.37 | -0.09 | -0.52% | 17.44 | 17.47 | 17.3257 | 5,721 |
| Apr 23 2024 | 17.46 | 0.51 | 3.01% | 16.99 | 17.46 | 16.99 | 10,442 |
| Apr 22 2024 | 16.95 | 0.00 | 0.03% | 16.94 | 17.09 | 16.94 | 7,345 |
| Apr 19 2024 | 16.945 | 0.09 | 0.56% | 16.87 | 17.1636 | 16.87 | 5,106 |
| Apr 18 2024 | 16.85 | -0.24 | -1.40% | 17.19 | 17.19 | 16.84 | 12,242 |
| Apr 17 2024 | 17.09 | 0.19 | 1.12% | 17.02 | 17.18 | 16.90 | 15,086 |
| Apr 16 2024 | 16.90 | 0.00 | 0.00% | 17.00 | 17.223 | 16.69 | 5,593 |
| Apr 15 2024 | 16.90 | -0.52 | -2.99% | 17.53 | 17.53 | 16.65 | 19,282 |
| Apr 12 2024 | 17.42 | 0.07 | 0.40% | 17.46 | 17.53 | 17.11 | 9,368 |
| Apr 11 2024 | 17.35 | -0.44 | -2.47% | 17.97 | 17.97 | 17.26 | 30,981 |
| Apr 10 2024 | 17.79 | -0.69 | -3.73% | 18.1653 | 18.22 | 17.74 | 7,614 |
| Apr 09 2024 | 18.48 | -0.15 | -0.81% | 18.75 | 18.75 | 18.47 | 3,703 |
| Apr 08 2024 | 18.63 | -0.26 | -1.38% | 18.99 | 18.99 | 18.63 | 3,949 |
| Apr 05 2024 | 18.89 | 0.20 | 1.07% | 18.81 | 18.9468 | 18.68 | 8,482 |
| Apr 04 2024 | 18.69 | -0.02 | -0.11% | 18.77 | 18.98 | 18.69 | 3,766 |
| Apr 03 2024 | 18.71 | 0.09 | 0.49% | 18.66 | 18.73 | 18.015 | 31,479 |
| Apr 02 2024 | 18.6192 | -0.16 | -0.86% | 18.58 | 18.69 | 18.3801 | 4,410 |
| Apr 01 2024 | 18.78 | 0.37 | 2.01% | 18.52 | 18.78 | 18.52 | 12,066 |
| Mar 28 2024 | 18.41 | -0.41 | -2.18% | 18.84 | 19.05 | 18.40 | 45,936 |
| Mar 27 2024 | 18.82 | -0.16 | -0.84% | 19.14 | 19.14 | 18.60 | 12,754 |
| Mar 26 2024 | 18.98 | 0.35 | 1.88% | 18.78 | 18.99 | 18.6259 | 3,677 |
| Mar 25 2024 | 18.63 | -0.10 | -0.56% | 18.77 | 18.8087 | 18.63 | 2,604 |
| Mar 22 2024 | 18.7349 | -0.41 | -2.12% | 19.25 | 19.25 | 18.64 | 7,247 |
| Mar 21 2024 | 19.14 | 0.00 | 0.03% | 19.28 | 19.365 | 19.1021 | 11,966 |
| Mar 20 2024 | 19.135 | 0.31 | 1.62% | 18.75 | 19.33 | 18.705 | 13,445 |
| Mar 19 2024 | 18.83 | 0.06 | 0.32% | 18.77 | 18.8459 | 18.72 | 19,318 |
| Mar 18 2024 | 18.77 | -0.07 | -0.37% | 18.97 | 19.00 | 18.71 | 8,828 |
| Mar 15 2024 | 18.84 | -0.11 | -0.58% | 19.03 | 19.04 | 18.8214 | 9,774 |
| Mar 14 2024 | 18.95 | -0.53 | -2.72% | 19.26 | 19.26 | 18.86 | 18,962 |
| Mar 13 2024 | 19.48 | 0.08 | 0.41% | 19.40 | 19.50 | 19.2701 | 13,907 |
| Mar 12 2024 | 19.40 | -0.03 | -0.15% | 19.45 | 19.45 | 18.90 | 6,386 |
| Mar 11 2024 | 19.43 | 0.09 | 0.47% | 19.40 | 19.45 | 18.93 | 7,832 |
| Mar 08 2024 | 19.34 | 0.12 | 0.62% | 19.41 | 19.41 | 19.26 | 4,517 |
| Mar 07 2024 | 19.22 | -0.05 | -0.26% | 19.58 | 19.62 | 19.14 | 9,608 |
| Mar 06 2024 | 19.27 | 0.39 | 2.07% | 19.08 | 19.45 | 18.89 | 8,210 |
| Mar 05 2024 | 18.88 | 0.10 | 0.53% | 18.90 | 19.18 | 18.75 | 7,242 |
| Mar 04 2024 | 18.78 | -0.10 | -0.53% | 18.92 | 18.9515 | 18.7401 | 5,575 |
| Mar 01 2024 | 18.88 | -0.47 | -2.43% | 19.27 | 19.27 | 18.5201 | 25,367 |
| Feb 29 2024 | 19.35 | 1.09 | 5.97% | 18.31 | 19.35 | 18.31 | 36,882 |
| Feb 28 2024 | 18.26 | -0.06 | -0.33% | 18.35 | 18.35 | 18.23 | 4,470 |
| Feb 27 2024 | 18.32 | 0.00 | 0.03% | 18.42 | 18.44 | 17.8707 | 6,598 |
| Feb 26 2024 | 18.315 | 0.14 | 0.74% | 18.26 | 18.3699 | 18.04 | 13,979 |
