BIP.PR.F Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 24 2024 | 20.29 | 0.00 | 0.00% | 20.29 | 20.29 | 20.29 | 0 |
Apr 23 2024 | 20.29 | -0.01 | -0.05% | 20.55 | 20.55 | 20.28 | 3,702 |
Apr 22 2024 | 20.30 | 0.14 | 0.69% | 20.21 | 20.30 | 20.21 | 2,904 |
Apr 19 2024 | 20.16 | -0.19 | -0.93% | 20.16 | 20.16 | 20.11 | 7,249 |
Apr 18 2024 | 20.35 | -0.17 | -0.83% | 20.23 | 20.37 | 20.23 | 2,275 |
Apr 17 2024 | 20.52 | 0.00 | 0.00% | 20.52 | 20.52 | 20.52 | 0 |
Apr 16 2024 | 20.52 | 0.18 | 0.88% | 20.35 | 20.52 | 20.30 | 6,798 |
Apr 15 2024 | 20.34 | -0.29 | -1.41% | 20.65 | 20.65 | 20.34 | 4,782 |
Apr 12 2024 | 20.63 | -0.23 | -1.10% | 20.75 | 20.75 | 20.63 | 4,284 |
Apr 11 2024 | 20.86 | 0.00 | 0.00% | 20.86 | 20.86 | 20.86 | 98 |
Apr 10 2024 | 20.86 | 0.14 | 0.68% | 20.80 | 20.86 | 20.75 | 1,780 |
Apr 09 2024 | 20.72 | -0.08 | -0.38% | 20.88 | 20.88 | 20.72 | 4,291 |
Apr 08 2024 | 20.80 | 0.00 | 0.00% | 20.80 | 20.80 | 20.80 | 0 |
Apr 05 2024 | 20.80 | -0.20 | -0.95% | 21.00 | 21.00 | 20.80 | 600 |
Apr 04 2024 | 21.00 | 0.30 | 1.45% | 20.99 | 21.00 | 20.70 | 10,008 |
Apr 03 2024 | 20.70 | -0.54 | -2.54% | 21.25 | 21.25 | 20.70 | 7,540 |
Apr 02 2024 | 21.24 | 0.19 | 0.90% | 21.05 | 21.24 | 21.05 | 1,420 |
Apr 01 2024 | 21.05 | 0.05 | 0.24% | 21.05 | 21.05 | 21.05 | 200 |
Mar 28 2024 | 21.00 | 0.00 | 0.00% | 21.00 | 21.00 | 21.00 | 1,400 |
Mar 27 2024 | 21.00 | 0.12 | 0.57% | 20.81 | 21.00 | 20.81 | 1,500 |
Mar 26 2024 | 20.88 | 0.01 | 0.05% | 20.87 | 20.88 | 20.87 | 2,328 |
Mar 25 2024 | 20.87 | 0.16 | 0.77% | 20.87 | 20.91 | 20.80 | 4,900 |
Mar 22 2024 | 20.71 | -0.28 | -1.33% | 20.88 | 20.88 | 20.71 | 5,065 |
Mar 21 2024 | 20.99 | 0.12 | 0.57% | 20.89 | 21.00 | 20.87 | 1,234 |
Mar 20 2024 | 20.87 | 0.02 | 0.10% | 20.87 | 20.90 | 20.87 | 3,500 |
Mar 19 2024 | 20.85 | -0.10 | -0.48% | 20.85 | 20.85 | 20.85 | 900 |
Mar 18 2024 | 20.95 | 0.10 | 0.48% | 20.93 | 21.00 | 20.93 | 3,600 |
Mar 15 2024 | 20.85 | -0.16 | -0.76% | 21.00 | 21.01 | 20.85 | 5,057 |
Mar 14 2024 | 21.01 | 0.05 | 0.24% | 20.86 | 21.01 | 20.85 | 5,690 |
Mar 13 2024 | 20.96 | -0.19 | -0.90% | 21.10 | 21.10 | 20.96 | 703 |
Mar 12 2024 | 21.15 | 0.00 | 0.00% | 21.15 | 21.15 | 21.15 | 75 |
Mar 11 2024 | 21.15 | 0.20 | 0.95% | 21.15 | 21.15 | 21.15 | 100 |
Mar 08 2024 | 20.95 | 0.00 | 0.00% | 21.38 | 21.38 | 20.95 | 600 |
Mar 07 2024 | 20.95 | 0.00 | 0.00% | 20.96 | 21.00 | 20.95 | 3,500 |
Mar 06 2024 | 20.95 | 0.04 | 0.19% | 20.95 | 20.95 | 20.95 | 100 |
Mar 05 2024 | 20.91 | 0.03 | 0.14% | 20.89 | 21.00 | 20.89 | 2,263 |
Mar 04 2024 | 20.88 | -0.11 | -0.52% | 20.99 | 20.99 | 20.88 | 1,900 |
Mar 01 2024 | 20.99 | 0.09 | 0.43% | 21.00 | 21.00 | 20.90 | 1,500 |
Feb 29 2024 | 20.90 | 0.05 | 0.24% | 21.17 | 21.17 | 20.90 | 1,390 |
Feb 28 2024 | 20.85 | -0.21 | -1.00% | 20.66 | 20.85 | 20.66 | 1,300 |
Feb 27 2024 | 21.06 | 0.15 | 0.72% | 21.00 | 21.06 | 20.80 | 2,400 |
Feb 26 2024 | 20.91 | 0.08 | 0.38% | 21.11 | 21.11 | 20.91 | 2,770 |
Feb 23 2024 | 20.83 | -0.17 | -0.81% | 21.15 | 21.15 | 20.83 | 6,245 |
Feb 22 2024 | 21.00 | -0.05 | -0.24% | 21.07 | 21.07 | 21.00 | 3,080 |
Feb 21 2024 | 21.05 | 0.00 | 0.00% | 21.00 | 21.05 | 21.00 | 2,000 |
Feb 20 2024 | 21.05 | 0.10 | 0.48% | 21.00 | 21.15 | 21.00 | 7,950 |
Feb 16 2024 | 20.95 | 0.06 | 0.29% | 20.90 | 20.95 | 20.90 | 4,750 |
Feb 15 2024 | 20.89 | 0.06 | 0.29% | 20.83 | 20.89 | 20.83 | 1,200 |
Feb 14 2024 | 20.83 | -0.02 | -0.10% | 20.85 | 20.85 | 20.83 | 10,200 |
Feb 13 2024 | 20.85 | 0.05 | 0.24% | 20.85 | 20.86 | 20.85 | 7,900 |
Feb 12 2024 | 20.80 | 0.10 | 0.48% | 20.75 | 20.80 | 20.75 | 2,500 |
Feb 09 2024 | 20.70 | 0.00 | 0.00% | 20.61 | 20.70 | 20.60 | 4,200 |
Feb 08 2024 | 20.70 | 0.14 | 0.68% | 21.04 | 21.04 | 20.70 | 1,328 |
Feb 07 2024 | 20.56 | 0.00 | 0.00% | 20.56 | 20.56 | 20.56 | 0 |
Feb 06 2024 | 20.56 | -0.52 | -2.47% | 21.10 | 21.10 | 20.56 | 17,964 |
Feb 05 2024 | 21.08 | -0.16 | -0.75% | 21.19 | 21.19 | 21.08 | 2,810 |
Feb 02 2024 | 21.24 | -0.16 | -0.75% | 21.15 | 21.24 | 21.10 | 3,050 |
Feb 01 2024 | 21.40 | 0.55 | 2.64% | 20.87 | 21.42 | 20.80 | 6,532 |
Jan 31 2024 | 20.85 | 0.24 | 1.16% | 20.83 | 20.85 | 20.75 | 5,800 |
Jan 30 2024 | 20.61 | 0.16 | 0.78% | 20.50 | 20.61 | 20.45 | 4,375 |
Jan 29 2024 | 20.45 | 0.05 | 0.25% | 20.40 | 20.45 | 20.30 | 6,530 |
Jan 26 2024 | 20.40 | 0.10 | 0.49% | 20.30 | 20.40 | 20.30 | 8,130 |