Register for real-time alerts, custom portfolio, and market movers
BIPS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 171.00 | 1.00 | 0.59% | 170.00 | 171.00 | 170.00 | 213,770 |
| May 20 2024 | 170.00 | -1.00 | -0.58% | 171.50 | 172.00 | 170.00 | 234,299 |
| May 17 2024 | 171.00 | 0.50 | 0.29% | 170.50 | 171.00 | 170.50 | 150,362 |
| May 16 2024 | 170.50 | 0.00 | 0.00% | 170.50 | 170.50 | 170.00 | 165,478 |
| May 15 2024 | 170.50 | 0.00 | 0.00% | 170.00 | 170.50 | 170.00 | 266,886 |
| May 14 2024 | 170.50 | 0.00 | 0.00% | 169.50 | 170.50 | 169.50 | 253,180 |
| May 13 2024 | 170.50 | 0.50 | 0.29% | 170.50 | 170.50 | 170.50 | 230,398 |
| May 10 2024 | 170.00 | -0.50 | -0.29% | 170.00 | 170.50 | 170.00 | 304,573 |
| May 09 2024 | 170.50 | 0.00 | 0.00% | 170.00 | 170.50 | 170.00 | 228,552 |
| May 08 2024 | 170.50 | 1.50 | 0.89% | 170.00 | 170.50 | 170.00 | 314,774 |
| May 07 2024 | 169.00 | 0.50 | 0.30% | 168.50 | 169.00 | 168.50 | 211,278 |
| May 03 2024 | 168.50 | -0.75 | -0.44% | 169.00 | 169.00 | 168.50 | 215,038 |
| May 02 2024 | 169.25 | 0.25 | 0.15% | 169.00 | 169.25 | 168.00 | 184,890 |
| May 01 2024 | 169.00 | 0.50 | 0.30% | 169.00 | 169.50 | 168.00 | 330,846 |
| Apr 30 2024 | 168.50 | 0.00 | 0.00% | 168.50 | 169.00 | 168.50 | 276,022 |
| Apr 29 2024 | 168.50 | -0.50 | -0.30% | 168.50 | 169.00 | 168.00 | 283,885 |
| Apr 26 2024 | 169.00 | 0.50 | 0.30% | 169.00 | 169.50 | 168.50 | 386,184 |
| Apr 25 2024 | 168.50 | 0.00 | 0.00% | 169.00 | 169.00 | 168.50 | 215,097 |
| Apr 24 2024 | 168.50 | -1.50 | -0.88% | 169.00 | 169.00 | 168.50 | 180,454 |
| Apr 23 2024 | 170.00 | 1.50 | 0.89% | 168.00 | 170.00 | 168.00 | 368,113 |
| Apr 22 2024 | 168.50 | 1.00 | 0.60% | 166.50 | 168.50 | 166.50 | 448,639 |
| Apr 19 2024 | 167.50 | -1.50 | -0.89% | 168.50 | 168.50 | 167.50 | 425,319 |
| Apr 18 2024 | 169.00 | -2.50 | -1.46% | 171.00 | 171.00 | 168.00 | 319,318 |
| Apr 17 2024 | 171.50 | -0.50 | -0.29% | 171.50 | 171.50 | 170.50 | 530,542 |
| Apr 16 2024 | 172.00 | -1.50 | -0.86% | 172.00 | 172.50 | 171.00 | 531,148 |
| Apr 15 2024 | 173.50 | 0.50 | 0.29% | 173.00 | 173.50 | 172.50 | 323,716 |
| Apr 12 2024 | 173.00 | 0.00 | 0.00% | 172.50 | 173.00 | 172.50 | 379,936 |
| Apr 11 2024 | 173.00 | 0.50 | 0.29% | 173.00 | 173.00 | 172.50 | 496,577 |
| Apr 10 2024 | 172.50 | -0.50 | -0.29% | 172.50 | 172.50 | 172.50 | 437,891 |
| Apr 09 2024 | 173.00 | 0.00 | 0.00% | 172.50 | 173.00 | 172.50 | 349,670 |
| Apr 08 2024 | 173.00 | 1.00 | 0.58% | 172.00 | 173.00 | 172.00 | 721,532 |
| Apr 05 2024 | 172.00 | -0.75 | -0.43% | 173.00 | 173.00 | 172.00 | 286,436 |
| Apr 04 2024 | 172.75 | -0.75 | -0.43% | 173.00 | 173.00 | 172.75 | 355,219 |
| Apr 03 2024 | 173.50 | 0.50 | 0.29% | 172.50 | 173.50 | 172.50 | 237,885 |
| Apr 02 2024 | 173.00 | 0.00 | 0.00% | 172.50 | 173.00 | 172.50 | 522,590 |
| Mar 28 2024 | 173.00 | 0.00 | 0.00% | 174.00 | 174.00 | 173.00 | 330,151 |
| Mar 27 2024 | 173.00 | 0.00 | 0.00% | 172.00 | 173.00 | 171.00 | 603,797 |
| Mar 26 2024 | 173.00 | 0.00 | 0.00% | 172.00 | 173.00 | 172.00 | 296,492 |
| Mar 25 2024 | 173.00 | 0.50 | 0.29% | 172.00 | 173.00 | 172.00 | 273,842 |
| Mar 22 2024 | 172.50 | 0.50 | 0.29% | 172.50 | 172.50 | 172.50 | 243,593 |
| Mar 21 2024 | 172.00 | -0.75 | -0.43% | 173.00 | 173.00 | 172.00 | 609,529 |
| Mar 20 2024 | 172.75 | 0.25 | 0.14% | 172.75 | 172.75 | 172.75 | 276,192 |
| Mar 19 2024 | 172.50 | 0.00 | 0.00% | 172.50 | 172.50 | 172.50 | 251,406 |
| Mar 18 2024 | 172.50 | -1.00 | -0.58% | 172.50 | 173.00 | 172.50 | 231,550 |
| Mar 15 2024 | 173.50 | 0.50 | 0.29% | 173.50 | 173.50 | 173.50 | 372,662 |
| Mar 14 2024 | 173.00 | 0.50 | 0.29% | 172.50 | 173.00 | 172.50 | 501,106 |
| Mar 13 2024 | 172.50 | 0.00 | 0.00% | 172.50 | 172.50 | 172.50 | 154,618 |
| Mar 12 2024 | 172.50 | 0.25 | 0.15% | 172.00 | 172.50 | 168.00 | 469,894 |
| Mar 11 2024 | 172.25 | 1.25 | 0.73% | 172.00 | 172.25 | 171.50 | 251,036 |
| Mar 08 2024 | 171.00 | -0.50 | -0.29% | 171.00 | 171.00 | 171.00 | 146,537 |
| Mar 07 2024 | 171.50 | 0.50 | 0.29% | 171.50 | 171.50 | 171.50 | 145,245 |
| Mar 06 2024 | 171.00 | 0.00 | 0.00% | 170.50 | 171.00 | 170.50 | 166,723 |
| Mar 05 2024 | 171.00 | 0.00 | 0.00% | 170.50 | 171.00 | 170.50 | 201,073 |
| Mar 04 2024 | 171.00 | 0.00 | 0.00% | 170.50 | 171.00 | 170.50 | 381,992 |
| Mar 01 2024 | 171.00 | 1.00 | 0.59% | 170.50 | 171.00 | 170.50 | 196,679 |
| Feb 29 2024 | 170.00 | -0.50 | -0.29% | 170.50 | 170.50 | 170.00 | 356,607 |
| Feb 28 2024 | 170.50 | 0.50 | 0.29% | 170.00 | 170.50 | 170.00 | 228,328 |
| Feb 27 2024 | 170.00 | 0.00 | 0.00% | 170.50 | 170.50 | 170.00 | 187,359 |
| Feb 26 2024 | 170.00 | -0.50 | -0.29% | 170.00 | 171.00 | 170.00 | 220,458 |
| Feb 23 2024 | 170.50 | 0.50 | 0.29% | 170.50 | 170.50 | 170.50 | 173,304 |
| Feb 22 2024 | 170.00 | 3.50 | 2.10% | 170.00 | 170.00 | 170.00 | 272,697 |
