Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Z	BIP	27.42	27.62	27.13	27.14	-0.175	240,627	1,057	24.40	27.90
2024-04-25	Z	BIP	27.29	27.65	27.01	27.36	-0.37	518,829	1,867	26.75	27.50
2024-04-24	Z	BIP	27.53	28.0899	27.38	27.73	-0.11	516,300	1,427	24.24	31.66
2024-04-23	Z	BIP	27.90	28.38	27.555	27.86	0.09	399,386	1,450	24.24	28.35
2024-04-22	Z	BIP	27.19	27.85	26.78	27.76	0.60	474,999	1,435	25.03	28.05
2024-04-19	Z	BIP	26.39	27.19	26.39	27.16	0.88	486,941	1,923	26.78	27.45
2024-04-18	Z	BIP	25.68	26.35	25.45	26.28	0.74	456,442	1,453	22.93	26.48
2024-04-17	Z	BIP	25.25	25.81	24.90	25.56	0.501	548,798	1,615	25.23	25.85
2024-04-16	Z	BIP	25.24	25.45	24.8401	25.05	-0.3683	714,419	2,984	24.50	31.38
2024-04-15	Z	BIP	26.11	26.4225	25.23	25.35	-0.49	823,308	2,691	23.32	31.25
2024-04-12	Z	BIP	27.16	27.27	25.81	25.84	-1.42	992,885	3,269	25.85	28.22
2024-04-11	Z	BIP	27.82	28.1399	27.19	27.25	-0.44	645,882	2,530	27.03	32.23
2024-04-10	Z	BIP	28.50	28.58	27.49	27.68	-1.51	578,273	2,596	27.47	31.80
2024-04-09	Z	BIP	29.52	29.65	29.01	29.23	-0.055	519,299	1,233	26.53	33.65
2024-04-08	Z	BIP	28.71	29.37	28.70	29.26	0.42	399,675	1,407	28.91	29.77
2024-04-05	Z	BIP	28.35	29.13	27.885	28.84	0.3922	440,979	1,472	27.25	33.65
2024-04-04	Z	BIP	29.45	29.565	28.2868	28.45	-0.57	363,831	1,598	28.40	32.22
2024-04-03	Z	BIP	29.31	29.84	28.98	29.02	-0.50	627,510	2,797	28.73	29.60
2024-04-02	Z	BIP	29.80	30.23	29.52	29.53	-0.865	386,087	1,509	29.29	30.12
2024-04-01	Z	BIP	31.28	31.28	30.37	30.40	-0.802	449,249	1,812	30.03	31.01
2024-03-29	Z	BIP	29.86	31.32	29.84	31.21	1.24	0	0	27.40	33.87
2024-03-28	Z	BIP	29.86	31.32	29.84	31.21	1.24	1,054,919	3,823	27.40	33.87
2024-03-27	Z	BIP	29.67	30.16	29.40	29.98	0.34	296,367	1,061	29.38	32.78
2024-03-26	Z	BIP	29.29	30.10	29.29	29.63	0.37	276,438	1,067	27.10	32.91
2024-03-25	Z	BIP	29.43	29.619	29.21	29.27	-0.15	482,843	1,665	28.94	32.67
2024-03-22	Z	BIP	29.75	29.78	29.09	29.41	-0.36	324,419	1,436	29.04	32.67
2024-03-21	Z	BIP	29.74	30.10	29.41	29.78	0.25	390,520	2,062	29.81	30.10
2024-03-20	Z	BIP	29.00	29.98	28.945	29.56	0.435	359,435	2,886	26.85	32.00
2024-03-19	Z	BIP	29.00	29.60	28.67	29.13	0.01	384,415	1,784	25.94	31.75
2024-03-18	Z	BIP	29.44	29.495	28.91	29.13	-0.315	526,130	1,746	26.62	30.25
2024-03-15	Z	BIP	28.71	29.76	28.71	29.44	0.57	483,919	1,390	26.75	30.25
2024-03-14	Z	BIP	29.50	29.67	28.45	28.87	-0.775	286,965	1,443	28.59	33.04
2024-03-13	Z	BIP	29.67	30.18	29.57	29.65	-0.135	277,091	1,414	29.40	33.24
2024-03-12	Z	BIP	30.00	30.41	29.69	29.78	-0.32	367,082	1,498	29.21	33.65
2024-03-11	Z	BIP	30.35	30.55	29.79	30.08	-0.29	393,358	1,761	29.21	33.65
2024-03-08	Z	BIP	30.40	30.61	29.7141	30.36	0.23	333,689	1,241	29.21	33.21
2024-03-07	Z	BIP	29.01	30.30	29.01	30.13	1.37	646,762	2,010	27.28	29.99
2024-03-06	Z	BIP	28.89	29.1787	28.49	28.80	0.19	511,698	1,291	25.68	32.14
2024-03-05	Z	BIP	28.63	29.10	28.45	28.63	-0.015	500,416	1,636	25.96	31.94
2024-03-04	Z	BIP	28.99	29.05	28.4237	28.67	-0.35	460,003	2,084	28.60	31.47
2024-03-01	Z	BIP	28.63	29.25	28.0129	29.04	0.56	592,557	1,806	28.50	31.69
2024-02-29	Z	BIP	27.88	28.83	27.63	28.48	0.84	703,085	2,327	27.64	31.47
2024-02-28	Z	BIP	27.86	28.06	27.455	27.64	-0.445	1,154,422	3,794	27.50	27.75
2024-02-27	Z	BIP	29.40	29.614	28.17	28.50	-0.66	1,351,010	3,787	28.64	32.20
2024-02-26	Z	BIP	30.36	30.47	28.97	29.16	-1.44	1,352,018	4,682	28.90	31.89
2024-02-23	Z	BIP	30.83	31.08	30.34	30.62	-0.175	842,566	2,515	29.40	32.50
2024-02-22	Z	BIP	31.90	32.26	30.66	30.78	-1.065	449,230	1,860	30.50	32.34
2024-02-21	Z	BIP	32.32	32.52	31.75	31.83	-0.03	852,707	2,509	31.70	33.99
2024-02-20	Z	BIP	31.75	32.11	31.60	31.85	0.07	429,062	1,659	28.62	35.25
2024-02-19	Z	BIP	31.60	32.01	31.43	31.78	-0.06	0	0	31.41	35.43
2024-02-16	Z	BIP	31.60	32.01	31.43	31.78	-0.06	328,611	1,562	31.41	35.43
2024-02-15	Z	BIP	30.95	31.91	30.82	31.84	1.20	512,073	2,072	31.00	32.64
2024-02-14	Z	BIP	30.12	30.69	29.88	30.66	0.98	489,835	1,710	29.76	33.37
2024-02-13	Z	BIP	30.90	30.98	29.595	29.70	-1.89	671,863	2,080	28.00	32.64
2024-02-12	Z	BIP	31.00	31.78	31.00	31.60	0.45	272,371	1,153	31.00	32.64
2024-02-09	Z	BIP	30.55	31.32	30.55	31.15	0.40	408,516	1,601	30.82	31.86
2024-02-08	Z	BIP	30.81	31.02	30.33	30.75	-0.21	281,494	1,060	30.06	37.42
2024-02-07	Z	BIP	31.53	31.855	30.93	30.99	-0.46	313,791	1,210	27.63	34.28
2024-02-06	Z	BIP	31.10	31.5087	30.99	31.45	0.34	340,782	1,246	31.13	34.51
2024-02-05	Z	BIP	30.98	31.46	30.55	31.10	-0.285	589,368	1,997	31.10	34.51
2024-02-02	Z	BIP	31.75	31.75	30.89	31.39	-0.465	571,521	2,117	28.30	31.80
2024-02-01	Z	BIP	32.25	32.26	31.0757	31.84	0.45	487,942	1,974	31.00	34.51
2024-01-31	Z	BIP	31.98	32.185	31.17	31.39	-0.57	380,368	1,556	28.67	37.42
2024-01-30	Z	BIP	31.46	32.02	31.22	31.95	0.19	249,454	1,238	28.90	35.57