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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	18.03	17.92	17.92	18.15	17.9	32,221
September 09, 2025	18.07	18.01	18.01	18.14	17.99	52,550
September 08, 2025	17.89	17.99	17.99	18.09	17.87	61,933
September 05, 2025	17.85	17.82	17.82	17.95	17.7	43,710
September 04, 2025	17.8	17.77	17.77	17.8	17.74	16,800
September 03, 2025	17.7	17.75	17.75	17.75	17.7	24,413
September 02, 2025	17.51	17.64	17.64	17.65	17.51	6,848
August 29, 2025	17.82	17.48	17.48	17.82	17.42	42,292
August 28, 2025	17.87	17.82	17.82	17.87	17.7	23,506
August 27, 2025	17.7	17.92	17.92	17.94	17.65	20,426
August 26, 2025	17.94	17.65	17.65	17.94	17.52	34,795
August 25, 2025	17.91	17.94	17.94	17.97	17.87	7,619
August 22, 2025	17.84	17.91	17.91	17.95	17.79	10,214
August 21, 2025	17.79	17.78	17.78	17.81	17.66	15,143
August 20, 2025	17.75	17.75	17.75	17.78	17.69	13,029
August 19, 2025	17.54	17.7	17.7	17.74	17.53	13,100
August 18, 2025	17.46	17.54	17.54	17.57	17.32	9,618
August 15, 2025	17.46	17.39	17.39	17.46	17.35	7,319
August 14, 2025	17.46	17.43	17.43	17.46	17.43	6,300
August 13, 2025	17.36	17.5	17.5	17.5	17.25	9,200
August 12, 2025	17.26	17.27	17.27	17.35	17.16	13,511
August 11, 2025	17.21	17.2	17.2	17.29	17.2	23,100
August 08, 2025	17.21	17.21	17.21	17.21	17.1	2,300
August 07, 2025	17.37	17.14	17.14	17.38	17.13	29,782
August 06, 2025	17.12	17.28	17.28	17.39	17.07	34,340
August 05, 2025	17.21	17.12	17.12	17.21	17	13,700
August 04, 2025	17.09	17.21	17.21	17.24	17.02	25,100
August 01, 2025	17.1	17.08	17.08	17.1	16.99	11,000
July 31, 2025	17.24	17.1	17.1	17.24	17.05	36,600
July 30, 2025	17.33	17.16	17.16	17.34	17.14	10,233
July 29, 2025	17.12	17.29	17.29	17.29	17.03	29,600
July 28, 2025	17.18	17.12	17.12	17.18	16.89	4,100
July 25, 2025	17.2	17.18	17.18	17.25	17.12	6,900
July 24, 2025	16.91	17.15	17.15	17.25	16.91	33,895
July 23, 2025	17.01	16.91	16.91	17.01	16.72	16,238
July 22, 2025	16.89	16.95	16.95	16.99	16.74	12,755
July 21, 2025	16.9	16.81	16.81	16.9	16.74	6,600
July 18, 2025	16.8	16.82	16.82	16.89	16.73	7,004
July 17, 2025	16.69	16.75	16.75	16.92	16.69	5,120
July 16, 2025	16.83	16.7	16.7	16.83	16.7	11,070
July 15, 2025	16.76	16.77	16.77	16.89	16.68	14,600
July 14, 2025	16.71	16.64	16.64	16.86	16.57	10,300
July 11, 2025	16.78	16.71	16.71	16.8	16.55	16,402
July 10, 2025	16.76	16.78	16.73	16.81	16.71	7,446
July 09, 2025	16.6	16.69	16.69	16.69	16.52	12,758
July 08, 2025	16.56	16.55	16.55	16.6	16.52	4,409

BIP Bermuda Holdings I Limited (BIPI) NYSE