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	BIPC	31.70	31.7646	31.15	31.30	-0.32	331,147	3,343	26.53	31.54
2024-04-25	Z	BIPC	31.50	31.69	30.99	31.63	-0.16	556,781	4,235	28.04	35.24
2024-04-24	Z	BIPC	31.60	31.8281	31.20	31.78	0.10	458,850	3,579	27.86	35.26
2024-04-23	Z	BIPC	31.30	32.06	31.30	31.68	0.37	537,030	4,262	26.39	35.68
2024-04-22	Z	BIPC	30.88	31.81	30.74	31.30	0.43	553,367	4,299	30.89	31.66
2024-04-19	Z	BIPC	29.79	30.965	29.79	30.87	0.97	751,828	6,827	26.53	31.13
2024-04-18	Z	BIPC	29.72	30.10	29.43	29.91	0.25	798,992	4,289	26.53	35.21
2024-04-17	Z	BIPC	29.11	30.06	28.92	29.66	0.751	1,135,421	5,732	25.61	33.84
2024-04-16	Z	BIPC	29.14	29.24	28.4725	28.90	-0.475	1,345,500	7,498	28.40	37.77
2024-04-15	Z	BIPC	29.93	30.30	29.09	29.365	-0.695	1,231,739	5,712	28.28	36.14
2024-04-12	Z	BIPC	30.71	30.95	29.88	30.06	-0.90	869,848	5,060	27.39	34.35
2024-04-11	Z	BIPC	31.78	31.925	30.95	30.97	-0.75	1,587,386	7,738	27.07	35.83
2024-04-10	Z	BIPC	32.70	32.99	31.46	31.71	-1.85	952,405	6,251	31.28	32.04
2024-04-09	Z	BIPC	33.73	34.01	33.37	33.55	0.136	380,956	2,763	33.34	36.46
2024-04-08	Z	BIPC	33.84	33.93	33.13	33.41	-0.27	558,403	4,330	33.40	33.81
2024-04-05	Z	BIPC	32.80	33.72	32.64	33.67	0.63	587,290	4,568	33.28	34.06
2024-04-04	Z	BIPC	33.96	34.05	33.01	33.02	-0.46	514,980	3,826	32.67	36.55
2024-04-03	Z	BIPC	34.47	34.89	33.30	33.49	-1.32	976,334	6,756	33.28	38.35
2024-04-02	Z	BIPC	35.20	35.30	34.18	34.80	-0.85	684,777	4,994	34.10	39.96
2024-04-01	Z	BIPC	36.05	36.08	35.28	35.65	-0.42	333,461	2,628	35.33	36.00
2024-03-29	Z	BIPC	35.19	36.31	35.10	36.04	0.855	0	0	33.11	39.96
2024-03-28	Z	BIPC	35.19	36.31	35.10	36.04	0.855	900,661	4,731	33.11	39.96
2024-03-27	Z	BIPC	34.54	35.35	34.305	35.19	0.93	384,995	2,677	34.90	40.22
2024-03-26	Z	BIPC	34.42	34.90	34.0541	34.23	0.06	332,033	2,738	33.28	35.00
2024-03-25	Z	BIPC	34.30	34.40	33.94	34.14	-0.03	336,575	2,881	33.96	37.53
2024-03-22	Z	BIPC	34.60	34.69	33.93	34.19	-0.25	401,513	2,902	33.88	34.57
2024-03-21	Z	BIPC	34.56	35.00	34.12	34.46	0.04	487,605	3,100	31.56	37.66
2024-03-20	Z	BIPC	33.42	34.66	33.42	34.42	0.755	688,239	4,635	34.12	34.90
2024-03-19	Z	BIPC	33.16	34.07	32.92	33.66	0.37	366,693	3,007	30.60	36.75
2024-03-18	Z	BIPC	33.78	33.80	33.25	33.30	-0.583	410,124	2,276	31.00	36.20
2024-03-15	Z	BIPC	33.07	34.24	32.98	33.89	0.82	1,023,977	3,950	30.62	34.28
2024-03-14	Z	BIPC	34.00	34.18	32.84	33.09	-1.04	1,023,168	4,334	32.65	33.42
2024-03-13	Z	BIPC	34.16	34.70	34.00	34.14		463,305	2,702	33.88	34.48
2024-03-12	Z	BIPC	34.50	35.00	34.03	34.14	-0.54	360,405	2,688	34.00	34.44
2024-03-11	Z	BIPC	35.12	35.42	34.10	34.67	-0.57	423,305	2,890	33.80	38.58
2024-03-08	Z	BIPC	34.75	35.72	34.74	35.26	0.54	443,354	3,438	34.96	35.56
2024-03-07	Z	BIPC	35.10	35.215	34.335	34.72	0.12	477,369	2,971	34.57	35.03
2024-03-06	Z	BIPC	34.90	35.00	33.885	34.60	0.32	383,488	2,933	34.23	37.82
2024-03-05	Z	BIPC	34.18	34.32	33.6736	34.28	0.40	514,251	3,897	31.05	34.57
2024-03-04	Z	BIPC	33.78	34.30	33.20	33.89	0.12	325,954	2,603	32.89	39.89
2024-03-01	Z	BIPC	33.45	33.91	32.51	33.775	0.605	356,494	2,516	29.73	39.89
2024-02-29	Z	BIPC	33.16	34.07	32.735	33.17	0.52	540,799	3,332	32.50	34.15
2024-02-28	Z	BIPC	33.01	33.16	32.61	32.64	-0.485	410,088	2,696	32.65	33.61
2024-02-27	Z	BIPC	34.60	34.88	33.50	33.53	-0.87	499,516	4,443	33.65	36.74
2024-02-26	Z	BIPC	35.54	35.54	34.14	34.40	-1.27	464,912	3,135	34.14	34.62
2024-02-23	Z	BIPC	35.66	36.21	35.52	35.67	-0.14	422,850	2,961	35.55	35.86
2024-02-22	Z	BIPC	37.04	37.19	35.72	35.81	-1.31	364,885	3,012	35.61	36.03
2024-02-21	Z	BIPC	36.77	37.36	36.74	37.11	0.29	411,322	2,930	33.84	43.28
2024-02-20	Z	BIPC	36.31	36.945	36.02	36.81	0.28	346,594	2,807	35.00	39.00
2024-02-19	Z	BIPC	35.89	36.575	35.78	36.52	0.29	0	0	34.52	38.00
2024-02-16	Z	BIPC	35.89	36.575	35.78	36.52	0.29	364,410	2,809	34.52	38.00
2024-02-15	Z	BIPC	35.31	36.56	35.31	36.26	1.12	519,634	3,787	32.90	36.46
2024-02-14	Z	BIPC	34.91	35.24	34.39	35.15	0.61	421,074	3,011	34.15	43.28
2024-02-13	Z	BIPC	35.57	35.825	34.07	34.54	-2.23	926,547	5,670	34.31	34.78
2024-02-12	Z	BIPC	36.32	37.39	36.29	36.77	0.48	597,991	3,845	34.50	39.88
2024-02-09	Z	BIPC	36.15	36.30	35.52	36.29	0.349	353,979	2,835	32.95	36.51
2024-02-08	Z	BIPC	36.05	36.21	35.465	35.94	-0.16	333,819	2,851	35.00	40.25
2024-02-07	Z	BIPC	36.57	36.72	35.77	36.10	-0.38	462,435	3,206	32.06	37.19
2024-02-06	Z	BIPC	35.89	36.68	35.50	36.48	0.60	402,981	3,075	33.12	36.71
2024-02-05	Z	BIPC	35.48	36.04	35.045	35.89	-0.12	592,200	3,936	35.65	36.01
2024-02-02	Z	BIPC	35.27	36.19	35.15	36.04	0.01	563,852	4,421	35.76	36.23
2024-02-01	Z	BIPC	35.67	36.34	34.78	36.02	1.02	643,507	4,480	35.00	36.47
2024-01-31	Z	BIPC	36.00	36.20	34.86	35.01	-0.72	634,232	4,475	34.96	39.09
2024-01-30	Z	BIPC	35.62	35.93	35.27	35.75	-0.20	402,812	3,642	34.50	39.60