BIPH(BIPH)
BIPH
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/22/2026 | $16.24 | $16.32 | $16.13 | $16.20 | 5,420 |
| 5/21/2026 | $16.13 | $16.34 | $15.92 | $16.32 | 13,324 |
| 5/20/2026 | $16.27 | $16.39 | $16.20 | $16.20 | 9,000 |
| 5/19/2026 | $16.25 | $16.48 | $16.18 | $16.36 | 11,700 |
| 5/18/2026 | $16.42 | $16.50 | $16.24 | $16.34 | 7,300 |
| 5/15/2026 | $16.45 | $16.50 | $16.32 | $16.43 | 11,100 |
| 5/14/2026 | $16.51 | $16.62 | $16.51 | $16.56 | 3,400 |
| 5/13/2026 | $16.57 | $16.64 | $16.30 | $16.58 | 2,700 |
| 5/12/2026 | $16.46 | $16.71 | $16.46 | $16.58 | 8,500 |
| 5/11/2026 | $16.50 | $16.58 | $16.50 | $16.55 | 10,626 |
| 5/8/2026 | $16.40 | $16.58 | $16.33 | $16.57 | 11,012 |
| 5/7/2026 | $16.30 | $16.47 | $16.30 | $16.47 | 5,800 |
| 5/6/2026 | $16.45 | $16.45 | $16.33 | $16.33 | 8,513 |
| 5/5/2026 | $16.52 | $16.58 | $16.45 | $16.47 | 14,420 |
| 5/4/2026 | $16.56 | $16.64 | $16.35 | $16.62 | 10,600 |
| 5/1/2026 | $16.35 | $16.68 | $16.35 | $16.65 | 31,200 |
| 4/30/2026 | $16.46 | $16.53 | $16.24 | $16.44 | 22,108 |
| 4/29/2026 | $16.44 | $16.52 | $16.27 | $16.39 | 15,800 |
| 4/28/2026 | $16.51 | $16.59 | $16.45 | $16.48 | 21,300 |
| 4/27/2026 | $16.68 | $16.68 | $16.50 | $16.58 | 7,400 |
| 4/24/2026 | $16.59 | $16.70 | $16.53 | $16.54 | 16,100 |
| 4/23/2026 | $16.44 | $16.71 | $16.44 | $16.69 | 7,800 |
| 4/22/2026 | $16.38 | $16.64 | $16.38 | $16.46 | 8,500 |
| 4/21/2026 | $16.30 | $16.58 | $16.08 | $16.37 | 17,700 |
| 4/20/2026 | $16.45 | $16.63 | $16.33 | $16.36 | 14,500 |
| 4/17/2026 | $16.48 | $16.77 | $16.41 | $16.50 | 22,600 |
| 4/16/2026 | $16.43 | $16.47 | $16.25 | $16.41 | 11,300 |
| 4/15/2026 | $16.21 | $16.49 | $16.21 | $16.43 | 7,200 |
| 4/14/2026 | $16.15 | $16.41 | $16.00 | $16.30 | 35,232 |
| 4/13/2026 | $16.29 | $16.29 | $16.12 | $16.15 | 11,500 |
| 4/10/2026 | $15.84 | $16.33 | $15.84 | $16.15 | 16,345 |
| 4/9/2026 | $15.84 | $16.00 | $15.84 | $15.85 | 5,700 |
| 4/8/2026 | $15.96 | $16.10 | $15.85 | $15.95 | 18,300 |
| 4/7/2026 | $15.87 | $15.90 | $15.80 | $15.81 | 13,200 |
| 4/6/2026 | $15.70 | $15.98 | $15.70 | $15.78 | 4,229 |
| 4/2/2026 | $15.56 | $16.00 | $15.56 | $15.75 | 17,300 |
| 4/1/2026 | $15.41 | $15.80 | $15.41 | $15.66 | 15,213 |
| 3/31/2026 | $15.83 | $15.94 | $15.10 | $15.10 | 92,000 |
| 3/30/2026 | $15.82 | $15.88 | $15.71 | $15.88 | 19,528 |
| 3/27/2026 | $15.79 | $15.97 | $15.62 | $15.94 | 22,100 |
| 3/26/2026 | $15.93 | $15.93 | $15.79 | $15.79 | 31,900 |
| 3/25/2026 | $15.81 | $15.97 | $15.81 | $15.95 | 22,700 |
| 3/24/2026 | $15.79 | $15.94 | $15.79 | $15.83 | 4,700 |
| 3/23/2026 | $16.14 | $16.14 | $15.80 | $15.82 | 10,400 |
| 3/20/2026 | $15.98 | $16.18 | $15.86 | $15.89 | 16,501 |
| 3/19/2026 | $15.85 | $16.50 | $15.85 | $15.95 | 26,021 |
| 3/18/2026 | $15.94 | $16.44 | $15.88 | $15.93 | 7,400 |
| 3/17/2026 | $16.19 | $16.23 | $15.81 | $15.81 | 17,900 |
| 3/16/2026 | $16.11 | $16.19 | $15.93 | $15.98 | 8,804 |
| 3/13/2026 | $16.35 | $16.50 | $16.34 | $16.41 | 16,700 |
| 3/12/2026 | $16.46 | $16.57 | $16.32 | $16.35 | 13,000 |
| 3/11/2026 | $16.66 | $16.88 | $16.56 | $16.58 | 25,500 |
| 3/10/2026 | $16.55 | $16.74 | $16.55 | $16.72 | 10,700 |
| 3/9/2026 | $16.60 | $16.70 | $16.60 | $16.60 | 10,100 |
| 3/6/2026 | $16.75 | $16.75 | $16.64 | $16.70 | 9,300 |
| 3/5/2026 | $16.78 | $16.84 | $16.73 | $16.75 | 7,700 |
| 3/4/2026 | $16.57 | $16.85 | $16.57 | $16.67 | 6,900 |
| 3/3/2026 | $16.56 | $16.71 | $16.46 | $16.70 | 8,200 |
| 3/2/2026 | $16.48 | $16.75 | $16.45 | $16.70 | 6,100 |
| 2/27/2026 | $16.84 | $16.84 | $16.44 | $16.44 | 86,100 |
| 2/26/2026 | $16.90 | $17.05 | $16.85 | $16.90 | 10,300 |
| 2/25/2026 | $16.89 | $17.01 | $16.83 | $17.01 | 10,700 |
| 2/24/2026 | $16.81 | $16.98 | $16.80 | $16.92 | 12,000 |
| 2/23/2026 | $16.95 | $16.98 | $16.77 | $16.79 | 8,400 |