BIP Bermuda I Limited (BIPI)
17.20
0.08 (0.47%)
At close: Mar 13, 2025, 3:10 PM
BIPI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 17.30 | 17.30 | 17.06 | 17.12 | -0.06 | -0.35% | 12,764 |
| Mar 11, 2025 | 17.05 | 17.21 | 17.00 | 17.18 | 0.07 | 0.41% | 20,204 |
| Mar 10, 2025 | 17.16 | 17.30 | 17.06 | 17.11 | -0.05 | -0.29% | 16,100 |
| Mar 7, 2025 | 17.25 | 17.27 | 17.11 | 17.16 | -0.01 | -0.06% | 46,000 |
| Mar 6, 2025 | 17.28 | 17.38 | 17.11 | 17.17 | -0.11 | -0.64% | 53,500 |
| Mar 5, 2025 | 17.48 | 17.48 | 17.18 | 17.28 | -0.13 | -0.75% | 39,339 |
| Mar 4, 2025 | 17.64 | 17.64 | 17.25 | 17.41 | -0.24 | -1.36% | 33,900 |
| Mar 3, 2025 | 17.53 | 17.81 | 17.51 | 17.65 | 0.14 | 0.80% | 10,537 |
| Feb 28, 2025 | 17.50 | 17.70 | 17.45 | 17.51 | 0.02 | 0.11% | 26,100 |
| Feb 27, 2025 | 17.59 | 17.70 | 17.49 | 17.49 | -0.18 | -1.02% | 7,709 |
| Feb 26, 2025 | 17.86 | 17.86 | 17.61 | 17.67 | -0.18 | -1.01% | 10,000 |
| Feb 25, 2025 | 17.80 | 17.85 | 17.75 | 17.85 | 0.17 | 0.96% | 16,523 |
| Feb 24, 2025 | 17.81 | 17.81 | 17.68 | 17.68 | -0.01 | -0.06% | 14,010 |
| Feb 21, 2025 | 17.65 | 17.80 | 17.65 | 17.69 | 0.02 | 0.11% | 10,400 |
| Feb 20, 2025 | 17.65 | 17.88 | 17.61 | 17.67 | 0.11 | 0.63% | 4,322 |
| Feb 19, 2025 | 17.71 | 17.71 | 17.51 | 17.56 | -0.09 | -0.51% | 3,100 |
| Feb 18, 2025 | 17.84 | 17.84 | 17.53 | 17.65 | -0.19 | -1.07% | 6,848 |
| Feb 14, 2025 | 17.56 | 17.84 | 17.56 | 17.84 | 0.28 | 1.59% | 7,324 |
| Feb 13, 2025 | 17.47 | 17.58 | 17.40 | 17.56 | 0.23 | 1.33% | 13,100 |
| Feb 12, 2025 | 17.29 | 17.33 | 17.12 | 17.33 | -0.17 | -0.97% | 21,100 |
| Feb 11, 2025 | 17.53 | 17.53 | 17.45 | 17.50 | -0.07 | -0.40% | 4,107 |
| Feb 10, 2025 | 17.59 | 17.64 | 17.44 | 17.57 | 0.05 | 0.29% | 5,443 |
| Feb 7, 2025 | 17.54 | 17.64 | 17.41 | 17.52 | -0.02 | -0.11% | 13,714 |
| Feb 6, 2025 | 17.67 | 17.68 | 17.39 | 17.54 | -0.13 | -0.74% | 8,148 |
| Feb 5, 2025 | 17.40 | 17.69 | 17.40 | 17.67 | 0.32 | 1.84% | 25,008 |
| Feb 4, 2025 | 17.19 | 17.37 | 17.18 | 17.35 | 0.16 | 0.93% | 20,332 |
| Feb 3, 2025 | 17.35 | 17.53 | 17.10 | 17.19 | -0.18 | -1.04% | 17,639 |
| Jan 31, 2025 | 17.82 | 17.84 | 17.35 | 17.37 | -0.36 | -2.03% | 21,600 |
| Jan 30, 2025 | 17.66 | 17.84 | 17.50 | 17.73 | 0.02 | 0.11% | 6,220 |
| Jan 29, 2025 | 17.70 | 17.80 | 17.51 | 17.71 | -0.07 | -0.39% | 11,400 |
| Jan 28, 2025 | 17.85 | 17.85 | 17.40 | 17.78 | -0.10 | -0.56% | 6,032 |
| Jan 27, 2025 | 17.51 | 17.88 | 17.51 | 17.88 | 0.37 | 2.11% | 18,218 |
| Jan 24, 2025 | 17.62 | 17.78 | 17.51 | 17.51 | 0.16 | 0.92% | 4,700 |
| Jan 23, 2025 | 17.50 | 17.73 | 17.31 | 17.35 | -0.27 | -1.53% | 16,838 |
| Jan 22, 2025 | 17.75 | 17.78 | 17.55 | 17.62 | -0.08 | -0.45% | 10,318 |
| Jan 21, 2025 | 17.48 | 17.77 | 17.48 | 17.70 | 0.30 | 1.72% | 9,200 |
| Jan 17, 2025 | 17.40 | 17.58 | 17.35 | 17.40 | 0.11 | 0.64% | 5,016 |
| Jan 16, 2025 | 17.49 | 17.58 | 17.26 | 17.29 | -0.30 | -1.71% | 19,627 |
| Jan 15, 2025 | 17.34 | 17.87 | 17.34 | 17.59 | 0.47 | 2.75% | 16,630 |
| Jan 14, 2025 | 17.24 | 17.39 | 17.10 | 17.12 | 0.01 | 0.06% | 9,600 |
| Jan 13, 2025 | 17.10 | 17.49 | 17.05 | 17.11 | 0.03 | 0.18% | 14,940 |
| Jan 10, 2025 | 17.54 | 17.54 | 17.00 | 17.08 | -0.46 | -2.62% | 8,226 |
| Jan 8, 2025 | 17.72 | 17.72 | 17.47 | 17.54 | -0.12 | -0.68% | 11,200 |
| Jan 7, 2025 | 17.78 | 17.89 | 17.42 | 17.66 | -0.09 | -0.51% | 39,232 |
| Jan 6, 2025 | 17.52 | 17.85 | 17.31 | 17.75 | 0.27 | 1.54% | 32,300 |
| Jan 3, 2025 | 17.39 | 17.60 | 17.37 | 17.48 | 0.17 | 0.98% | 28,200 |
| Jan 2, 2025 | 16.96 | 17.31 | 16.96 | 17.31 | 0.47 | 2.79% | 40,043 |
| Dec 31, 2024 | 17.01 | 17.01 | 16.61 | 16.84 | -0.06 | -0.36% | 122,522 |
| Dec 30, 2024 | 16.61 | 17.00 | 16.61 | 16.90 | 0.11 | 0.66% | 37,301 |
| Dec 27, 2024 | 16.73 | 16.79 | 16.66 | 16.79 | 0.05 | 0.30% | 46,400 |