BIPC(BIPC)
BIPC
$37.35—Stale · unknown old
NYSE • Last print unknown ago
$37.35—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/4/2026 | $36.78 | $37.45 | $36.77 | $37.35 | 956,835 |
| 9/3/2026 | $36.86 | $37.26 | $36.20 | $37.24 | 1.48M |
| 9/2/2026 | $37.58 | $37.67 | $36.58 | $36.61 | 1.44M |
| 9/1/2026 | $38.14 | $38.16 | $36.65 | $37.39 | 1.64M |
| 8/31/2026 | $38.44 | $38.52 | $37.81 | $38.22 | 750,227 |
| 8/28/2026 | $39.64 | $39.75 | $38.62 | $38.63 | 2.15M |
| 8/27/2026 | $39.47 | $39.65 | $39.15 | $39.38 | 957,708 |
| 8/26/2026 | $39.59 | $39.78 | $39.35 | $39.58 | 1.17M |
| 8/25/2026 | $39.28 | $40.01 | $39.14 | $39.63 | 814,000 |
| 8/24/2026 | $39.50 | $39.50 | $38.96 | $39.22 | 637,087 |
| 8/21/2026 | $39.96 | $40.31 | $39.36 | $39.55 | 644,400 |
| 8/20/2026 | $40.07 | $40.39 | $39.42 | $39.60 | 566,913 |
| 8/19/2026 | $39.33 | $40.12 | $39.30 | $40.07 | 588,419 |
| 8/18/2026 | $39.91 | $39.91 | $38.98 | $39.00 | 756,600 |
| 8/17/2026 | $40.28 | $40.38 | $39.43 | $39.50 | 642,543 |
| 8/14/2026 | $40.54 | $40.85 | $40.16 | $40.44 | 584,900 |
| 8/13/2026 | $40.26 | $40.82 | $40.08 | $40.71 | 734,538 |
| 8/12/2026 | $40.22 | $40.81 | $40.00 | $40.12 | 1.10M |
| 8/11/2026 | $38.54 | $40.37 | $38.47 | $39.98 | 1.20M |
| 8/10/2026 | $39.35 | $39.36 | $38.19 | $38.28 | 1.80M |
| 8/7/2026 | $39.79 | $40.26 | $39.04 | $39.46 | 1.05M |
| 8/6/2026 | $40.28 | $40.42 | $39.42 | $39.63 | 1.47M |
| 8/5/2026 | $40.50 | $40.50 | $39.52 | $40.14 | 1.60M |
| 8/4/2026 | $40.27 | $40.67 | $39.65 | $40.38 | 1.32M |
| 8/3/2026 | $42.06 | $42.39 | $40.38 | $40.41 | 817,100 |
| 7/31/2026 | $42.00 | $45.23 | $41.90 | $42.30 | 1.58M |
| 7/30/2026 | $43.46 | $44.68 | $42.53 | $42.59 | 1.17M |
| 7/29/2026 | $42.64 | $43.40 | $42.36 | $43.23 | 1.60M |
| 7/28/2026 | $41.22 | $42.61 | $40.96 | $42.52 | 928,811 |
| 7/27/2026 | $41.87 | $41.87 | $40.51 | $40.89 | 878,038 |
| 7/24/2026 | $42.00 | $42.26 | $41.20 | $41.56 | 889,941 |
| 7/23/2026 | $40.10 | $41.71 | $40.03 | $41.61 | 2.21M |
| 7/22/2026 | $40.86 | $41.18 | $40.35 | $40.75 | 2.63M |
| 7/21/2026 | $40.95 | $41.09 | $40.49 | $40.99 | 578,000 |
| 7/20/2026 | $40.61 | $41.02 | $40.16 | $40.55 | 523,104 |
| 7/17/2026 | $40.19 | $40.66 | $40.18 | $40.58 | 700,226 |
| 7/16/2026 | $40.40 | $40.82 | $40.23 | $40.51 | 512,300 |
| 7/15/2026 | $40.23 | $41.00 | $39.99 | $40.42 | 614,219 |
| 7/14/2026 | $39.63 | $40.02 | $39.54 | $39.71 | 535,229 |
| 7/13/2026 | $39.71 | $39.97 | $39.35 | $39.39 | 532,237 |
| 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 |