BIP Bermuda Holdings I Limited - BIPI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	17.55	17.4	17.4	17.55	17.31	6,862
December 03, 2025	17.23	17.45	17.45	17.45	17.2	4,228
December 02, 2025	17.18	17.3	17.3	17.45	17.18	4,538
December 01, 2025	17.13	17.27	17.27	17.49	17.1	15,839
November 28, 2025	17.35	17.15	17.15	17.5	17.08	39,481
November 26, 2025	17.49	17.5	17.5	17.58	17.43	2,771
November 25, 2025	17.4	17.45	17.45	17.47	17.35	10,600
November 24, 2025	17.16	17.31	17.31	17.4	17.16	8,300
November 21, 2025	17.09	17.14	17.14	17.32	17.06	10,913
November 20, 2025	17.22	17.09	17.09	17.32	17.07	23,444
November 19, 2025	17.13	17.21	17.21	17.37	17.07	21,613
November 18, 2025	17.19	17.25	17.25	17.3	17.19	1,600
November 17, 2025	17.27	17.19	17.19	17.37	17.14	6,105
November 14, 2025	17.44	17.2	17.2	17.5	17.02	22,700
November 13, 2025	17.3	17.35	17.35	17.45	17.3	6,600
November 12, 2025	17.56	17.67	17.67	17.7	17.48	12,800
November 11, 2025	17.36	17.49	17.49	17.6	17.36	5,100
November 10, 2025	17.5	17.35	17.35	17.5	17.22	8,800
November 07, 2025	17.46	17.26	17.26	17.46	17.11	5,902
November 06, 2025	17.56	17.46	17.46	17.56	17.25	2,200
November 05, 2025	17.38	17.46	17.46	17.5	17.3	5,506
November 04, 2025	17.16	17.25	17.25	17.25	17.02	16,345
November 03, 2025	17.35	17.26	17.26	17.4	17.07	15,241
October 31, 2025	17.65	17.27	17.27	17.69	17.25	34,315
October 30, 2025	17.84	17.58	17.58	17.96	17.58	12,400
October 29, 2025	17.86	17.78	17.78	17.88	17.75	3,726
October 28, 2025	17.95	17.87	17.87	17.95	17.87	3,100
October 27, 2025	17.77	17.95	17.95	17.95	17.75	7,304
October 24, 2025	17.69	17.65	17.65	17.95	17.61	7,601
October 23, 2025	17.7	17.62	17.62	17.86	17.57	8,500
October 22, 2025	17.7	17.66	17.66	17.7	17.56	4,400
October 21, 2025	17.89	17.61	17.61	17.95	17.61	11,900
October 20, 2025	17.68	17.89	17.89	17.94	17.56	10,100
October 17, 2025	17.49	17.65	17.65	17.84	17.37	47,034
October 16, 2025	17.33	17.55	17.55	17.71	17.33	6,236
October 15, 2025	17.27	17.39	17.39	17.44	17.27	3,910
October 14, 2025	17.29	17.23	17.23	17.32	17.08	11,000
October 13, 2025	17.16	17.22	17.22	17.3	17.12	4,005
October 10, 2025	17.28	17.17	17.17	17.28	17.11	18,200
October 09, 2025	17.28	17.2	17.2	17.28	17.09	13,600
October 08, 2025	17.26	17.18	17.18	17.39	17.05	31,600
October 07, 2025	17.26	17.35	17.35	17.37	17.26	4,500
October 06, 2025	17.39	17.35	17.35	17.39	17.05	12,206
October 03, 2025	17.39	17.39	17.39	17.7	17.28	6,843
October 02, 2025	17.49	17.28	17.28	17.55	17.2	10,970
October 01, 2025	17.25	17.4	17.4	17.5	17.25	15,228
September 30, 2025	17.39	17.15	17.15	17.47	17.06	47,746
September 29, 2025	17.54	17.26	17.26	17.76	17.26	3,338
September 26, 2025	17.44	17.42	17.42	17.71	17.42	6,600
September 25, 2025	17.74	17.39	17.39	17.74	17.36	15,701
September 24, 2025	17.8	17.72	17.72	17.8	17.68	4,600
September 23, 2025	17.71	17.69	17.69	17.74	17.69	2,270
September 22, 2025	17.84	17.83	17.83	17.88	17.64	29,400
September 19, 2025	17.85	17.82	17.82	17.85	17.8	8,544
September 18, 2025	17.79	17.84	17.84	17.89	17.78	64,500
September 17, 2025	17.88	17.76	17.76	17.89	17.73	12,239
September 16, 2025	17.81	17.79	17.79	17.88	17.79	22,399
September 15, 2025	17.67	17.78	17.78	17.78	17.55	13,331
September 12, 2025	17.98	17.99	17.99	18.01	17.88	6,919
September 11, 2025	17.7	17.91	17.86	18.18	17.7	28,894

BIP Bermuda Holdings I Limited (BIPI) NYSE