BIPJ(BIPJ)
BIPJ
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $24.92 | $24.95 | $24.78 | $24.79 | 2,416 |
| 5/19/2026 | $24.99 | $24.99 | $24.65 | $24.99 | 14,000 |
| 5/18/2026 | $25.10 | $25.10 | $25.00 | $25.00 | 6,500 |
| 5/15/2026 | $24.85 | $25.10 | $24.85 | $24.97 | 8,100 |
| 5/14/2026 | $25.10 | $25.17 | $24.85 | $24.85 | 3,200 |
| 5/13/2026 | $25.04 | $25.19 | $24.85 | $25.06 | 8,035 |
| 5/12/2026 | $25.05 | $25.05 | $24.93 | $25.05 | 4,800 |
| 5/11/2026 | $25.15 | $25.18 | $24.89 | $25.05 | 6,629 |
| 5/8/2026 | $25.09 | $25.17 | $24.97 | $25.17 | 6,800 |
| 5/7/2026 | $24.85 | $25.10 | $24.85 | $25.08 | 8,844 |
| 5/6/2026 | $24.91 | $24.94 | $24.66 | $24.94 | 2,748 |
| 5/5/2026 | $24.70 | $24.82 | $24.62 | $24.75 | 20,431 |
| 5/4/2026 | $24.55 | $24.75 | $24.55 | $24.70 | 5,200 |
| 5/1/2026 | $24.65 | $24.78 | $24.56 | $24.76 | 6,200 |
| 4/30/2026 | $24.57 | $24.85 | $24.32 | $24.80 | 25,034 |
| 4/29/2026 | $24.82 | $24.85 | $24.30 | $24.30 | 22,644 |
| 4/28/2026 | $24.64 | $24.95 | $24.53 | $24.80 | 26,542 |
| 4/27/2026 | $24.69 | $24.74 | $24.60 | $24.64 | 14,300 |
| 4/24/2026 | $24.72 | $24.72 | $24.58 | $24.58 | 9,700 |
| 4/23/2026 | $24.44 | $24.82 | $24.41 | $24.79 | 18,146 |
| 4/22/2026 | $24.28 | $24.47 | $23.90 | $24.46 | 11,600 |
| 4/21/2026 | $24.28 | $24.28 | $24.09 | $24.15 | 6,600 |
| 4/20/2026 | $23.97 | $24.34 | $23.80 | $24.21 | 8,400 |
| 4/17/2026 | $23.75 | $24.22 | $23.75 | $24.22 | 6,827 |
| 4/16/2026 | $23.90 | $24.10 | $23.66 | $23.88 | 19,541 |
| 4/15/2026 | $23.78 | $23.90 | $23.63 | $23.90 | 7,200 |
| 4/14/2026 | $23.55 | $23.74 | $23.40 | $23.62 | 6,100 |
| 4/13/2026 | $23.54 | $23.58 | $23.35 | $23.49 | 4,836 |
| 4/10/2026 | $23.17 | $23.53 | $23.17 | $23.39 | 10,100 |
| 4/9/2026 | $23.18 | $23.41 | $23.08 | $23.23 | 9,500 |
| 4/8/2026 | $23.08 | $23.41 | $22.94 | $23.17 | 8,924 |
| 4/7/2026 | $23.02 | $23.02 | $22.81 | $22.94 | 7,500 |
| 4/6/2026 | $22.99 | $23.03 | $22.90 | $22.98 | 10,343 |
| 4/2/2026 | $22.83 | $23.03 | $22.80 | $22.91 | 12,700 |
| 4/1/2026 | $22.71 | $23.03 | $22.68 | $22.89 | 15,231 |
| 3/31/2026 | $22.72 | $23.06 | $22.66 | $22.66 | 37,034 |
| 3/30/2026 | $22.71 | $22.91 | $22.71 | $22.71 | 2,411 |
| 3/27/2026 | $22.72 | $23.07 | $22.66 | $22.66 | 6,100 |
| 3/26/2026 | $22.81 | $23.06 | $22.55 | $22.72 | 5,900 |
| 3/25/2026 | $22.81 | $23.09 | $22.81 | $22.82 | 12,300 |
| 3/24/2026 | $22.67 | $22.91 | $22.67 | $22.77 | 11,714 |
| 3/23/2026 | $23.27 | $23.79 | $22.63 | $22.67 | 64,300 |
| 3/20/2026 | $23.54 | $23.70 | $23.03 | $23.03 | 22,800 |
| 3/19/2026 | $23.89 | $24.50 | $23.48 | $23.54 | 45,900 |
| 3/18/2026 | $23.90 | $24.25 | $23.90 | $23.98 | 12,600 |
| 3/17/2026 | $24.37 | $24.37 | $23.82 | $23.92 | 48,300 |
| 3/16/2026 | $24.67 | $24.67 | $24.24 | $24.24 | 9,700 |
| 3/13/2026 | $25.08 | $25.08 | $24.90 | $24.98 | 5,400 |
| 3/12/2026 | $25.11 | $25.11 | $24.95 | $24.95 | 5,900 |
| 3/11/2026 | $25.15 | $25.15 | $24.92 | $25.04 | 5,200 |
| 3/10/2026 | $25.03 | $25.15 | $25.01 | $25.14 | 8,800 |
| 3/9/2026 | $25.08 | $25.08 | $24.90 | $24.91 | 8,500 |
| 3/6/2026 | $24.86 | $25.18 | $24.86 | $25.06 | 6,900 |
| 3/5/2026 | $25.00 | $25.01 | $24.90 | $25.01 | 6,800 |
| 3/4/2026 | $24.96 | $25.02 | $24.84 | $24.88 | 13,100 |
| 3/3/2026 | $24.96 | $25.00 | $24.65 | $24.94 | 12,600 |
| 3/2/2026 | $24.97 | $25.09 | $24.87 | $24.96 | 8,800 |
| 2/27/2026 | $25.13 | $25.13 | $24.81 | $24.94 | 24,300 |
| 2/26/2026 | $25.14 | $25.21 | $25.10 | $25.15 | 7,900 |
| 2/25/2026 | $25.16 | $25.21 | $25.05 | $25.11 | 11,200 |
| 2/24/2026 | $25.04 | $25.12 | $25.04 | $25.09 | 6,700 |
| 2/23/2026 | $24.96 | $25.05 | $24.90 | $25.04 | 13,500 |
| 2/20/2026 | $24.91 | $24.97 | $24.90 | $24.91 | 6,600 |