BIPC(BIPC)
BIPC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/10/2026 | $39.30 | $39.85 | $39.30 | $39.55 | 578,500 |
| 7/9/2026 | $39.57 | $39.95 | $39.07 | $39.18 | 538,715 |
| 7/8/2026 | $38.76 | $39.46 | $38.57 | $39.39 | 796,700 |
| 7/7/2026 | $39.62 | $39.78 | $39.00 | $39.02 | 582,619 |
| 7/6/2026 | $39.09 | $39.57 | $38.94 | $39.37 | 763,300 |
| 7/2/2026 | $38.47 | $39.08 | $38.37 | $39.00 | 647,700 |
| 7/1/2026 | $38.75 | $39.01 | $38.21 | $38.21 | 591,952 |
| 6/30/2026 | $38.46 | $38.87 | $38.07 | $38.50 | 781,167 |
| 6/29/2026 | $38.86 | $39.27 | $37.93 | $38.55 | 1.09M |
| 6/26/2026 | $38.89 | $39.73 | $38.65 | $39.14 | 3.36M |
| 6/25/2026 | $39.02 | $39.48 | $38.47 | $38.66 | 1.03M |
| 6/24/2026 | $38.80 | $39.10 | $38.48 | $38.87 | 915,600 |
| 6/23/2026 | $37.89 | $38.85 | $37.44 | $38.80 | 1.09M |
| 6/22/2026 | $39.19 | $39.57 | $37.80 | $37.86 | 1.10M |
| 6/18/2026 | $39.59 | $39.93 | $39.15 | $39.61 | 1.50M |
| 6/17/2026 | $40.31 | $40.63 | $39.25 | $39.31 | 975,026 |
| 6/16/2026 | $40.59 | $41.00 | $40.13 | $40.62 | 843,932 |
| 6/15/2026 | $40.74 | $40.99 | $40.29 | $40.52 | 658,800 |
| 6/12/2026 | $40.45 | $41.09 | $40.31 | $40.41 | 826,112 |
| 6/11/2026 | $41.58 | $41.92 | $40.41 | $40.46 | 1.37M |
| 6/10/2026 | $41.28 | $41.68 | $40.99 | $41.31 | 828,100 |
| 6/9/2026 | $41.05 | $41.41 | $40.47 | $41.19 | 1.03M |
| 6/8/2026 | $41.63 | $41.93 | $40.63 | $40.74 | 780,106 |
| 6/5/2026 | $41.58 | $41.89 | $40.94 | $41.31 | 602,914 |
| 6/4/2026 | $41.74 | $41.77 | $40.59 | $41.59 | 734,800 |
| 6/3/2026 | $41.14 | $41.74 | $40.61 | $41.33 | 1.57M |
| 6/2/2026 | $40.76 | $41.82 | $40.71 | $41.26 | 860,523 |
| 6/1/2026 | $41.22 | $42.05 | $40.91 | $41.00 | 981,454 |
| 5/29/2026 | $41.51 | $41.98 | $40.98 | $41.53 | 998,300 |
| 5/28/2026 | $41.35 | $42.35 | $41.25 | $42.07 | 945,500 |
| 5/27/2026 | $42.11 | $42.11 | $40.76 | $41.55 | 1.37M |
| 5/26/2026 | $42.56 | $42.79 | $41.35 | $42.00 | 1.41M |
| 5/22/2026 | $42.43 | $42.58 | $42.01 | $42.15 | 1.12M |
| 5/21/2026 | $41.48 | $42.82 | $41.21 | $42.15 | 1.30M |
| 5/20/2026 | $41.02 | $41.71 | $40.68 | $41.53 | 1.29M |
| 5/19/2026 | $40.78 | $41.31 | $40.26 | $40.92 | 1.18M |
| 5/18/2026 | $39.95 | $41.01 | $39.95 | $40.87 | 1.04M |
| 5/15/2026 | $39.63 | $40.33 | $39.10 | $39.66 | 1.24M |
| 5/14/2026 | $41.08 | $41.49 | $40.19 | $40.22 | 1.40M |
| 5/13/2026 | $40.53 | $40.80 | $39.77 | $40.61 | 970,243 |
| 5/12/2026 | $39.59 | $40.68 | $39.33 | $40.59 | 731,100 |
| 5/11/2026 | $39.05 | $39.89 | $39.00 | $39.52 | 1.11M |
| 5/8/2026 | $39.32 | $39.32 | $38.39 | $38.99 | 724,936 |
| 5/7/2026 | $39.59 | $39.67 | $38.91 | $39.14 | 998,731 |
| 5/6/2026 | $38.48 | $39.65 | $38.47 | $39.51 | 2.10M |
| 5/5/2026 | $37.00 | $38.12 | $37.00 | $38.01 | 1.07M |
| 5/4/2026 | $37.00 | $37.43 | $36.38 | $37.09 | 1.81M |
| 5/1/2026 | $37.14 | $37.70 | $36.43 | $37.41 | 2.19M |
| 4/30/2026 | $35.71 | $37.34 | $35.65 | $37.00 | 2.39M |
| 4/29/2026 | $40.20 | $40.20 | $34.18 | $35.49 | 5.89M |
| 4/28/2026 | $40.54 | $40.62 | $39.75 | $39.78 | 740,020 |
| 4/27/2026 | $41.16 | $41.55 | $40.37 | $40.54 | 1.05M |
| 4/24/2026 | $40.34 | $40.91 | $40.11 | $40.87 | 618,929 |
| 4/23/2026 | $40.20 | $40.64 | $40.16 | $40.40 | 487,117 |
| 4/22/2026 | $40.89 | $41.45 | $39.81 | $40.02 | 790,100 |
| 4/21/2026 | $41.68 | $41.97 | $40.68 | $40.77 | 694,202 |
| 4/20/2026 | $41.78 | $42.43 | $41.58 | $41.63 | 601,150 |
| 4/17/2026 | $42.00 | $42.29 | $41.61 | $41.96 | 615,508 |
| 4/16/2026 | $42.73 | $42.73 | $41.45 | $41.65 | 652,005 |
| 4/15/2026 | $42.42 | $42.87 | $42.42 | $42.51 | 769,327 |
| 4/14/2026 | $42.24 | $42.83 | $42.06 | $42.63 | 745,506 |