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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	17.04	17.05	17.05	17.2	17.04	9,417
February 19, 2026	17.12	17.13	17.13	17.18	17.05	10,699
February 18, 2026	17.16	17.18	17.18	17.29	17.16	13,500
February 17, 2026	17.1	17.27	17.27	17.28	17.04	22,000
February 13, 2026	16.94	17.04	17.04	17.05	16.94	9,225
February 12, 2026	17.1	16.95	16.95	17.1	16.95	4,400
February 11, 2026	16.98	17.03	17.03	17.05	16.94	3,046
February 10, 2026	17	16.94	16.94	17	16.9	4,046
February 09, 2026	16.94	16.98	16.98	17	16.85	10,118
February 06, 2026	16.97	16.9	16.9	16.97	16.87	20,500
February 05, 2026	16.89	16.88	16.88	16.95	16.85	7,200
February 04, 2026	17	16.9	16.9	17	16.85	9,232
February 03, 2026	17.1	16.94	16.94	17.1	16.94	8,200
February 02, 2026	17.01	17.06	17.06	17.08	16.96	6,600
January 30, 2026	17.07	17.03	17.03	17.07	16.9	10,442
January 29, 2026	17.1	17.09	17.09	17.11	17	2,431
January 28, 2026	17.18	17.03	17.03	17.23	17.01	17,082
January 27, 2026	17.14	17.14	17.14	17.15	17.05	6,442
January 26, 2026	16.98	17.1	17.1	17.12	16.9	19,318
January 23, 2026	17.1	17.03	17.03	17.12	16.95	11,708
January 22, 2026	16.96	17.1	17.1	17.17	16.83	22,639
January 21, 2026	16.81	16.82	16.82	17.19	16.64	15,500
January 20, 2026	17.01	16.79	16.79	17.05	16.73	30,025
January 16, 2026	16.97	17.04	17.04	17.15	16.93	5,245
January 15, 2026	17.17	17.08	17.08	17.17	16.91	9,100
January 14, 2026	16.99	17.07	17.07	17.17	16.75	53,717
January 13, 2026	16.77	16.93	16.93	17.18	16.77	18,087
January 12, 2026	16.85	16.73	16.73	17.03	16.65	15,000
January 09, 2026	16.85	16.82	16.82	16.85	16.68	13,423
January 08, 2026	16.79	16.82	16.82	17.1	16.79	12,711
January 07, 2026	16.76	16.79	16.79	16.9	16.75	11,600
January 06, 2026	16.76	16.72	16.72	16.76	16.62	9,700
January 05, 2026	16.8	16.74	16.74	17.19	16.74	21,900
January 02, 2026	16.64	16.73	16.73	16.75	16.62	6,557
December 31, 2025	16.66	16.53	16.53	16.75	16.53	48,612
December 30, 2025	16.67	16.66	16.66	16.8	16.56	38,500
December 29, 2025	16.7	16.7	16.7	16.77	16.65	35,400
December 26, 2025	16.76	16.76	16.76	16.8	16.63	15,883
December 24, 2025	16.82	16.78	16.78	16.83	16.69	17,543
December 23, 2025	16.73	16.77	16.77	16.85	16.71	13,700
December 22, 2025	16.92	16.74	16.74	16.92	16.74	30,708
December 19, 2025	16.92	16.86	16.86	16.97	16.81	19,100
December 18, 2025	16.82	16.92	16.92	16.96	16.62	42,000
December 17, 2025	16.97	16.88	16.88	16.97	16.8	17,236
December 16, 2025	16.87	16.95	16.95	16.97	16.82	9,700
December 15, 2025	17.29	17.25	17.25	17.29	17.18	8,019
December 12, 2025	17.26	17.2	17.2	17.38	17.12	15,413
December 11, 2025	17.25	17.36	17.36	17.47	17.25	11,100
December 10, 2025	17.36	17.24	17.24	17.36	17.21	9,100
December 09, 2025	17.24	17.25	17.25	17.31	17.13	17,800
December 08, 2025	17.11	17.21	17.21	17.28	17.09	8,017
December 05, 2025	17.36	17.17	17.17	17.41	17.04	63,702
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

BIP Bermuda Holdings I Limited (BIPI) NYSE