BIPC(BIPC)
BIPC
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 4/13/2026 | $41.82 | $42.23 | $41.38 | $42.22 | 821,752 |
| 4/10/2026 | $42.10 | $42.60 | $41.94 | $42.02 | 558,931 |
| 4/9/2026 | $41.53 | $42.21 | $41.16 | $42.06 | 884,900 |
| 4/8/2026 | $41.58 | $42.16 | $41.17 | $41.73 | 969,400 |
| 4/7/2026 | $40.41 | $40.72 | $40.18 | $40.64 | 1.21M |
| 4/6/2026 | $40.17 | $40.60 | $40.03 | $40.53 | 780,600 |
| 4/2/2026 | $39.11 | $40.25 | $38.92 | $40.17 | 674,006 |
| 4/1/2026 | $39.78 | $40.22 | $39.44 | $39.54 | 1.08M |
| 3/31/2026 | $38.83 | $39.54 | $38.43 | $39.52 | 1.25M |
| 3/30/2026 | $38.14 | $38.79 | $37.67 | $38.33 | 1.45M |
| 3/27/2026 | $38.41 | $38.53 | $37.56 | $37.76 | 2.21M |
| 3/26/2026 | $37.88 | $38.87 | $37.81 | $38.68 | 1.67M |
| 3/25/2026 | $38.41 | $38.83 | $37.97 | $38.25 | 1.87M |
| 3/24/2026 | $38.58 | $38.70 | $37.41 | $38.17 | 2.35M |
| 3/23/2026 | $40.92 | $41.05 | $38.73 | $38.86 | 2.14M |
| 3/20/2026 | $41.85 | $41.95 | $40.51 | $40.85 | 2.01M |
| 3/19/2026 | $41.00 | $42.71 | $40.76 | $41.45 | 1.87M |
| 3/18/2026 | $42.40 | $42.57 | $41.07 | $41.32 | 1.70M |
| 3/17/2026 | $46.73 | $46.88 | $42.83 | $42.89 | 1.60M |
| 3/16/2026 | $47.83 | $48.45 | $46.23 | $46.24 | 800,700 |
| 3/13/2026 | $47.21 | $47.61 | $46.70 | $46.82 | 674,105 |
| 3/12/2026 | $46.87 | $47.33 | $46.35 | $46.90 | 796,622 |
| 3/11/2026 | $46.71 | $47.99 | $46.63 | $47.58 | 606,849 |
| 3/10/2026 | $45.98 | $47.19 | $45.96 | $47.01 | 476,903 |
| 3/9/2026 | $45.91 | $46.37 | $45.18 | $46.21 | 637,400 |
| 3/6/2026 | $46.11 | $46.73 | $45.62 | $46.50 | 634,500 |
| 3/5/2026 | $48.23 | $48.30 | $46.76 | $47.05 | 792,447 |
| 3/4/2026 | $49.03 | $49.27 | $48.31 | $48.73 | 623,700 |
| 3/3/2026 | $48.31 | $49.08 | $47.63 | $48.91 | 1.19M |
| 3/2/2026 | $49.69 | $50.22 | $48.30 | $49.67 | 902,711 |
| 2/27/2026 | $49.46 | $50.29 | $48.98 | $49.88 | 733,611 |
| 2/26/2026 | $49.28 | $50.27 | $49.15 | $50.05 | 413,500 |
| 2/25/2026 | $49.01 | $49.37 | $48.65 | $49.29 | 534,800 |
| 2/24/2026 | $48.56 | $49.15 | $48.31 | $49.02 | 504,800 |
| 2/23/2026 | $47.80 | $48.78 | $47.57 | $48.30 | 540,700 |
| 2/20/2026 | $47.16 | $47.97 | $46.83 | $47.83 | 674,704 |