Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
BIPC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18 2024 | 33.32 | -0.22 | -0.66% | 33.43 | 33.82 | 33.06 | 542,546 |
| Jun 17 2024 | 33.54 | -0.14 | -0.42% | 33.42 | 33.66 | 32.83 | 404,666 |
| Jun 14 2024 | 33.68 | -0.29 | -0.85% | 33.59 | 33.79 | 33.155 | 382,067 |
| Jun 13 2024 | 33.97 | -0.14 | -0.41% | 34.20 | 34.2626 | 33.53 | 580,855 |
| Jun 12 2024 | 34.11 | 1.07 | 3.24% | 33.97 | 34.91 | 33.76 | 576,092 |
| Jun 11 2024 | 33.04 | -0.09 | -0.27% | 32.80 | 33.38 | 32.71 | 380,917 |
| Jun 10 2024 | 33.13 | -0.29 | -0.87% | 33.07 | 33.70 | 32.97 | 322,325 |
| Jun 07 2024 | 33.42 | -1.35 | -3.88% | 34.36 | 34.36 | 33.24 | 581,155 |
| Jun 06 2024 | 34.77 | 0.07 | 0.20% | 34.77 | 34.99 | 34.47 | 490,510 |
| Jun 05 2024 | 34.70 | 0.51 | 1.49% | 34.37 | 34.86 | 34.18 | 451,465 |
| Jun 04 2024 | 34.19 | 0.00 | 0.00% | 33.81 | 34.32 | 33.707 | 272,255 |
| Jun 03 2024 | 34.19 | -0.26 | -0.75% | 34.69 | 34.84 | 33.74 | 410,961 |
| May 31 2024 | 34.45 | 0.24 | 0.70% | 34.07 | 34.58 | 33.935 | 388,714 |
| May 30 2024 | 34.21 | -0.01 | -0.03% | 34.26 | 34.89 | 34.09 | 552,568 |
| May 29 2024 | 34.22 | -1.13 | -3.20% | 34.84 | 34.9999 | 34.02 | 538,085 |
| May 28 2024 | 35.35 | -0.19 | -0.53% | 35.83 | 36.01 | 35.06 | 348,542 |
| May 24 2024 | 35.54 | 0.54 | 1.54% | 35.25 | 35.63 | 34.75 | 447,723 |
| May 23 2024 | 35.00 | -0.76 | -2.13% | 35.79 | 35.84 | 34.68 | 1,637,195 |
| May 22 2024 | 35.76 | 0.30 | 0.85% | 35.20 | 35.83 | 35.07 | 661,131 |
| May 21 2024 | 35.46 | 0.10 | 0.28% | 35.22 | 35.46 | 35.03 | 785,521 |
| May 20 2024 | 35.36 | -0.21 | -0.59% | 35.48 | 35.96 | 35.35 | 411,778 |
| May 17 2024 | 35.57 | 0.64 | 1.83% | 34.99 | 35.62 | 34.635 | 496,266 |
| May 16 2024 | 34.93 | 0.36 | 1.04% | 34.60 | 34.95 | 34.48 | 501,817 |
| May 15 2024 | 34.57 | 0.59 | 1.74% | 34.41 | 35.08 | 34.01 | 700,110 |
| May 14 2024 | 33.98 | -0.38 | -1.11% | 35.05 | 35.05 | 33.88 | 390,273 |
| May 13 2024 | 34.36 | -0.37 | -1.07% | 35.01 | 35.06 | 34.25 | 398,460 |
| May 10 2024 | 34.73 | -0.24 | -0.69% | 34.99 | 35.40 | 34.335 | 366,634 |
| May 09 2024 | 34.97 | 0.80 | 2.34% | 34.21 | 35.04 | 34.09 | 477,038 |
| May 08 2024 | 34.17 | 0.24 | 0.71% | 33.71 | 34.47 | 33.52 | 569,814 |
| May 07 2024 | 33.93 | 0.12 | 0.35% | 33.90 | 34.18 | 33.59 | 693,042 |
| May 06 2024 | 33.81 | 0.45 | 1.35% | 33.76 | 34.14 | 33.51 | 543,622 |
| May 03 2024 | 33.36 | 0.82 | 2.52% | 33.18 | 33.62 | 33.00 | 618,408 |
| May 02 2024 | 32.54 | 1.31 | 4.19% | 31.60 | 32.65 | 31.28 | 678,752 |
| May 01 2024 | 31.23 | 0.76 | 2.49% | 30.80 | 31.88 | 29.30 | 1,357,283 |
| Apr 30 2024 | 30.47 | -0.69 | -2.21% | 30.82 | 31.04 | 30.41 | 767,512 |
| Apr 29 2024 | 31.16 | -0.14 | -0.45% | 31.61 | 31.64 | 30.94 | 434,634 |
| Apr 26 2024 | 31.30 | -0.33 | -1.04% | 31.70 | 31.7646 | 31.15 | 331,147 |
| Apr 25 2024 | 31.63 | -0.15 | -0.47% | 31.50 | 31.69 | 30.99 | 556,781 |
| Apr 24 2024 | 31.78 | 0.10 | 0.32% | 31.60 | 31.8281 | 31.20 | 458,682 |
| Apr 23 2024 | 31.68 | 0.38 | 1.21% | 31.30 | 32.06 | 31.30 | 537,030 |
| Apr 22 2024 | 31.30 | 0.43 | 1.39% | 30.88 | 31.81 | 30.74 | 553,367 |
| Apr 19 2024 | 30.87 | 0.96 | 3.21% | 29.79 | 30.965 | 29.79 | 752,088 |
| Apr 18 2024 | 29.91 | 0.25 | 0.84% | 29.72 | 30.10 | 29.43 | 798,931 |
| Apr 17 2024 | 29.66 | 0.76 | 2.63% | 29.11 | 30.06 | 28.92 | 1,135,420 |
| Apr 16 2024 | 28.90 | -0.47 | -1.60% | 29.14 | 29.24 | 28.4725 | 1,345,500 |
| Apr 15 2024 | 29.37 | -0.69 | -2.30% | 30.12 | 30.30 | 29.09 | 1,231,742 |
| Apr 12 2024 | 30.06 | -0.91 | -2.94% | 30.71 | 30.95 | 29.88 | 869,813 |
| Apr 11 2024 | 30.97 | -0.74 | -2.33% | 31.78 | 31.925 | 30.95 | 1,587,069 |
| Apr 10 2024 | 31.71 | -1.84 | -5.48% | 32.70 | 32.99 | 31.46 | 952,405 |
| Apr 09 2024 | 33.55 | 0.14 | 0.42% | 33.73 | 34.01 | 33.37 | 380,956 |
| Apr 08 2024 | 33.41 | -0.26 | -0.77% | 33.84 | 33.93 | 33.13 | 558,459 |
| Apr 05 2024 | 33.67 | 0.65 | 1.97% | 32.80 | 33.72 | 32.64 | 587,285 |
| Apr 04 2024 | 33.02 | -0.47 | -1.40% | 33.96 | 34.05 | 33.01 | 514,981 |
| Apr 03 2024 | 33.49 | -1.31 | -3.76% | 34.47 | 34.89 | 33.30 | 976,335 |
| Apr 02 2024 | 34.80 | -0.85 | -2.38% | 35.20 | 35.30 | 34.18 | 684,777 |
| Apr 01 2024 | 35.65 | -0.39 | -1.08% | 36.05 | 36.08 | 35.28 | 333,471 |
| Mar 28 2024 | 36.04 | 0.85 | 2.42% | 35.19 | 36.31 | 35.10 | 900,657 |
| Mar 27 2024 | 35.19 | 0.96 | 2.80% | 34.54 | 35.35 | 34.305 | 384,373 |
| Mar 26 2024 | 34.23 | 0.09 | 0.26% | 34.42 | 34.90 | 34.0541 | 332,035 |
| Mar 25 2024 | 34.14 | -0.05 | -0.15% | 34.30 | 34.40 | 33.94 | 336,573 |
| Mar 22 2024 | 34.19 | -0.27 | -0.78% | 34.60 | 34.69 | 33.93 | 401,513 |
