Register to chat with like-minded investors on our interactive forums.
BIP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 27.73 | -0.13 | -0.47% | 27.95 | 28.0899 | 27.38 | 516,300 |
| Apr 23 2024 | 27.86 | 0.10 | 0.36% | 27.90 | 28.38 | 27.555 | 412,603 |
| Apr 22 2024 | 27.76 | 0.60 | 2.21% | 27.19 | 27.85 | 26.78 | 474,999 |
| Apr 19 2024 | 27.16 | 0.88 | 3.35% | 26.39 | 27.19 | 26.39 | 494,494 |
| Apr 18 2024 | 26.28 | 0.72 | 2.82% | 25.68 | 26.35 | 25.45 | 456,442 |
| Apr 17 2024 | 25.56 | 0.51 | 2.04% | 25.25 | 25.81 | 24.90 | 548,798 |
| Apr 16 2024 | 25.05 | -0.34 | -1.34% | 25.11 | 25.30 | 24.88 | 663,461 |
| Apr 15 2024 | 25.39 | -0.45 | -1.74% | 26.01 | 26.4225 | 25.23 | 823,308 |
| Apr 12 2024 | 25.84 | -1.41 | -5.17% | 27.16 | 27.27 | 25.81 | 992,871 |
| Apr 11 2024 | 27.25 | -0.43 | -1.55% | 27.82 | 28.1399 | 27.19 | 645,882 |
| Apr 10 2024 | 27.68 | -1.55 | -5.30% | 28.50 | 28.50 | 27.49 | 553,207 |
| Apr 09 2024 | 29.23 | -0.03 | -0.10% | 29.52 | 29.65 | 29.01 | 519,291 |
| Apr 08 2024 | 29.26 | 0.42 | 1.46% | 28.71 | 29.37 | 28.70 | 399,672 |
| Apr 05 2024 | 28.84 | 0.39 | 1.37% | 28.35 | 29.13 | 27.885 | 435,965 |
| Apr 04 2024 | 28.45 | -0.57 | -1.96% | 29.45 | 29.565 | 28.2868 | 363,826 |
| Apr 03 2024 | 29.02 | -0.51 | -1.73% | 29.31 | 29.84 | 28.98 | 628,015 |
| Apr 02 2024 | 29.53 | -0.87 | -2.86% | 30.08 | 30.23 | 29.52 | 359,443 |
| Apr 01 2024 | 30.40 | -0.81 | -2.60% | 31.28 | 31.28 | 30.37 | 449,264 |
| Mar 28 2024 | 31.21 | 1.23 | 4.10% | 29.86 | 31.32 | 29.84 | 1,054,918 |
| Mar 27 2024 | 29.98 | 0.35 | 1.18% | 29.67 | 30.16 | 29.40 | 296,367 |
| Mar 26 2024 | 29.63 | 0.36 | 1.23% | 29.29 | 30.10 | 29.29 | 276,438 |
| Mar 25 2024 | 29.27 | -0.14 | -0.48% | 29.43 | 29.619 | 29.21 | 482,844 |
| Mar 22 2024 | 29.41 | -0.37 | -1.24% | 29.80 | 29.80 | 29.09 | 324,419 |
| Mar 21 2024 | 29.78 | 0.22 | 0.74% | 29.74 | 30.10 | 29.41 | 390,520 |
| Mar 20 2024 | 29.56 | 0.43 | 1.48% | 29.00 | 29.98 | 28.945 | 359,434 |
| Mar 19 2024 | 29.13 | 0.00 | 0.00% | 29.00 | 29.60 | 28.67 | 384,415 |
| Mar 18 2024 | 29.13 | -0.31 | -1.05% | 29.44 | 29.495 | 28.91 | 526,062 |
| Mar 15 2024 | 29.44 | 0.57 | 1.97% | 28.71 | 29.76 | 28.71 | 481,032 |
| Mar 14 2024 | 28.87 | -0.78 | -2.63% | 29.50 | 29.67 | 28.45 | 286,965 |
| Mar 13 2024 | 29.65 | -0.13 | -0.44% | 29.67 | 30.18 | 29.57 | 277,081 |
| Mar 12 2024 | 29.78 | -0.30 | -1.00% | 30.00 | 30.41 | 29.69 | 367,082 |
| Mar 11 2024 | 30.08 | -0.28 | -0.92% | 30.35 | 30.55 | 29.79 | 401,245 |
| Mar 08 2024 | 30.36 | 0.23 | 0.76% | 30.30 | 30.61 | 29.7141 | 333,689 |
| Mar 07 2024 | 30.13 | 1.33 | 4.62% | 29.01 | 30.30 | 29.01 | 646,774 |
| Mar 06 2024 | 28.80 | 0.17 | 0.59% | 28.89 | 29.1787 | 28.49 | 511,698 |
| Mar 05 2024 | 28.63 | -0.04 | -0.14% | 28.63 | 29.10 | 28.45 | 500,409 |
| Mar 04 2024 | 28.67 | -0.35 | -1.21% | 28.99 | 29.05 | 28.4237 | 460,003 |
| Mar 01 2024 | 29.02 | 0.54 | 1.90% | 28.48 | 29.29 | 28.0129 | 592,557 |
| Feb 29 2024 | 28.48 | 0.84 | 3.04% | 27.88 | 28.83 | 27.63 | 703,085 |
| Feb 28 2024 | 27.64 | -0.86 | -3.02% | 27.86 | 28.06 | 27.455 | 1,154,423 |
| Feb 27 2024 | 28.50 | -0.66 | -2.26% | 29.40 | 29.614 | 28.17 | 1,351,019 |
| Feb 26 2024 | 29.16 | -1.46 | -4.77% | 30.36 | 30.47 | 28.97 | 1,351,786 |
| Feb 23 2024 | 30.62 | -0.16 | -0.52% | 30.83 | 31.08 | 30.34 | 842,566 |
| Feb 22 2024 | 30.78 | -1.05 | -3.30% | 31.90 | 32.26 | 30.66 | 449,220 |
| Feb 21 2024 | 31.83 | -0.02 | -0.06% | 32.28 | 32.52 | 31.75 | 852,675 |
| Feb 20 2024 | 31.85 | 0.07 | 0.22% | 31.75 | 32.11 | 31.60 | 429,062 |
| Feb 16 2024 | 31.78 | -0.06 | -0.19% | 31.60 | 32.01 | 31.43 | 328,611 |
| Feb 15 2024 | 31.84 | 1.18 | 3.85% | 30.95 | 31.91 | 30.82 | 512,072 |
| Feb 14 2024 | 30.66 | 0.96 | 3.23% | 30.12 | 30.69 | 29.88 | 489,834 |
| Feb 13 2024 | 29.70 | -1.90 | -6.01% | 30.86 | 30.98 | 29.595 | 661,209 |
| Feb 12 2024 | 31.60 | 0.45 | 1.44% | 31.00 | 31.78 | 31.00 | 272,371 |
| Feb 09 2024 | 31.15 | 0.40 | 1.30% | 30.55 | 31.32 | 30.55 | 408,516 |
| Feb 08 2024 | 30.75 | -0.24 | -0.77% | 30.81 | 31.02 | 30.33 | 281,489 |
| Feb 07 2024 | 30.99 | -0.46 | -1.46% | 31.53 | 31.855 | 30.93 | 313,791 |
| Feb 06 2024 | 31.45 | 0.35 | 1.13% | 31.10 | 31.5087 | 30.99 | 340,782 |
| Feb 05 2024 | 31.10 | -0.29 | -0.92% | 30.98 | 31.46 | 30.55 | 589,368 |
| Feb 02 2024 | 31.39 | -0.45 | -1.41% | 31.75 | 31.75 | 30.89 | 571,471 |
| Feb 01 2024 | 31.84 | 0.45 | 1.43% | 32.35 | 32.35 | 31.0757 | 487,942 |
| Jan 31 2024 | 31.39 | -0.56 | -1.75% | 31.98 | 32.185 | 31.17 | 380,368 |
| Jan 30 2024 | 31.95 | 0.18 | 0.57% | 31.46 | 32.02 | 31.22 | 249,454 |
| Jan 29 2024 | 31.77 | 0.57 | 1.83% | 31.30 | 31.97 | 30.951 | 368,060 |
| Jan 26 2024 | 31.20 | -0.40 | -1.27% | 31.73 | 31.91 | 31.04 | 467,514 |
