-
5 DAY PERFORMANCE
-2.41% -
1 MONTH PERFORMANCE
-6.52% -
3 MONTH PERFORMANCE
+1.58% -
6 MONTH PERFORMANCE
+3.15% -
YEAR-TO-DATE PERFORMANCE
+10.62% -
1 YEAR PERFORMANCE
+15.27%
BIP Bermuda Holdings I Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $18.85 | $18.65 (-1.06%) | $18.90 | $18.52 | 19,334 | $14.83 B |
| 11/15/2024 | $19.11 | $18.84 (-1.41%) | $19.11 | $18.72 | 9,535 | $14.98 B |
| 11/14/2024 | $19.28 | $19.10 (-0.93%) | $19.28 | $18.85 | 8,900 | $15.18 B |
| 11/13/2024 | $19.60 | $19.11 (-2.5%) | $19.67 | $19.02 | 39,844 | $15.19 B |
| 11/12/2024 | $19.53 | $19.42 (-0.56%) | $19.84 | $19.05 | 24,944 | $15.44 B |
| 11/11/2024 | $19.80 | $19.56 (-1.21%) | $19.80 | $19.28 | 6,300 | $15.55 B |
| 11/08/2024 | $19.57 | $19.67 (0.51%) | $19.78 | $19.46 | 7,300 | $15.64 B |
| 11/07/2024 | $19.48 | $19.49 (0.05%) | $19.49 | $19.19 | 6,400 | $15.49 B |
| 11/06/2024 | $19.03 | $19.33 (1.58%) | $19.33 | $19.01 | 6,701 | $15.37 B |
| 11/05/2024 | $19.08 | $19.57 (2.57%) | $19.57 | $18.86 | 14,215 | $15.56 B |
| 11/04/2024 | $18.97 | $19.17 (1.05%) | $19.17 | $18.80 | 9,132 | $15.24 B |
| 11/01/2024 | $19.10 | $18.90 (-1.05%) | $19.10 | $18.81 | 12,500 | $15.02 B |
| 10/31/2024 | $19.34 | $18.95 (-2.02%) | $19.40 | $18.78 | 35,000 | $15.06 B |
| 10/30/2024 | $19.40 | $19.26 (-0.72%) | $19.50 | $19.21 | 13,500 | $15.31 B |
| 10/29/2024 | $19.65 | $19.33 (-1.63%) | $19.67 | $18.94 | 22,728 | $15.37 B |
| 10/28/2024 | $19.61 | $19.60 (-0.05%) | $19.67 | $19.37 | 8,500 | $15.58 B |
| 10/25/2024 | $19.87 | $19.65 (-1.11%) | $19.93 | $19.38 | 6,200 | $15.62 B |
| 10/24/2024 | $19.98 | $19.72 (-1.3%) | $19.98 | $19.53 | 9,000 | $15.68 B |
| 10/23/2024 | $19.95 | $19.83 (-0.6%) | $19.95 | $19.75 | 5,348 | $15.76 B |
| 10/22/2024 | $19.82 | $19.95 (0.66%) | $19.98 | $19.64 | 13,100 | $15.86 B |
| 10/21/2024 | $19.75 | $19.69 (-0.3%) | $19.75 | $19.41 | 24,527 | $15.65 B |
| 10/18/2024 | $19.93 | $19.95 (0.1%) | $20.12 | $19.66 | 9,500 | $15.86 B |
| 10/17/2024 | $19.91 | $19.89 (-0.1%) | $20.04 | $19.89 | 2,700 | $15.81 B |
| 10/16/2024 | $19.83 | $20.01 (0.91%) | $20.01 | $19.78 | 4,300 | $15.91 B |
| 10/15/2024 | $19.82 | $19.73 (-0.45%) | $19.92 | $19.52 | 15,822 | $15.68 B |
| 10/14/2024 | $19.51 | $19.71 (1.03%) | $19.84 | $19.49 | 6,238 | $15.67 B |
| 10/11/2024 | $19.24 | $19.56 (1.66%) | $19.57 | $19.24 | 31,230 | $15.55 B |
| 10/10/2024 | $19.10 | $19.25 (0.79%) | $19.39 | $19.00 | 32,700 | $15.30 B |
| 10/09/2024 | $19.80 | $19.05 (-3.79%) | $20.16 | $18.93 | 39,300 | $15.14 B |
| 10/08/2024 | $19.62 | $19.67 (0.25%) | $19.68 | $19.48 | 2,800 | $15.64 B |
| 10/07/2024 | $20.13 | $19.45 (-3.38%) | $20.13 | $19.45 | 24,700 | $15.46 B |
| 10/04/2024 | $20.19 | $20.06 (-0.64%) | $20.19 | $20.06 | 1,641 | $15.95 B |
| 10/03/2024 | $20.04 | $20.19 (0.75%) | $20.38 | $20.04 | 10,800 | $16.05 B |
| 10/02/2024 | $20.16 | $19.93 (-1.14%) | $20.16 | $19.78 | 5,500 | $15.84 B |
| 10/01/2024 | $19.78 | $20.17 (1.97%) | $20.21 | $19.62 | 7,526 | $16.03 B |
| 09/30/2024 | $20.16 | $19.61 (-2.73%) | $20.33 | $19.61 | 29,400 | $15.59 B |
| 09/27/2024 | $20.15 | $20.05 (-0.5%) | $20.33 | $20.01 | 11,300 | $15.94 B |
| 09/26/2024 | $20.72 | $20.16 (-2.7%) | $20.72 | $20.16 | 6,414 | $16.03 B |
| 09/25/2024 | $20.72 | $20.58 (-0.68%) | $20.83 | $20.56 | 6,400 | $16.36 B |
| 09/24/2024 | $20.62 | $20.67 (0.24%) | $20.67 | $20.57 | 1,448 | $16.43 B |
| 09/23/2024 | $20.53 | $20.62 (0.44%) | $20.64 | $20.45 | 8,700 | $16.39 B |
| 09/20/2024 | $20.32 | $20.40 (0.39%) | $20.53 | $20.16 | 10,417 | $16.22 B |
| 09/19/2024 | $20.00 | $20.25 (1.25%) | $20.25 | $19.87 | 9,632 | $16.10 B |
| 09/18/2024 | $19.64 | $19.98 (1.73%) | $20.08 | $19.64 | 12,018 | $15.88 B |
| 09/17/2024 | $19.72 | $19.84 (0.61%) | $19.84 | $19.67 | 6,849 | $15.77 B |
| 09/16/2024 | $19.55 | $19.66 (0.56%) | $19.66 | $19.41 | 5,630 | $15.63 B |
| 09/13/2024 | $19.28 | $19.44 (0.83%) | $19.44 | $19.19 | 10,100 | $15.45 B |
| 09/12/2024 | $19.55 | $19.50 (-0.26%) | $19.55 | $19.47 | 8,837 | $15.50 B |
| 09/11/2024 | $19.42 | $19.55 (0.67%) | $19.55 | $19.32 | 8,612 | $15.54 B |
| 09/10/2024 | $19.40 | $19.35 (-0.26%) | $19.40 | $19.31 | 8,103 | $15.38 B |
| 09/09/2024 | $19.18 | $19.35 (0.89%) | $19.35 | $19.07 | 4,217 | $15.38 B |
| 09/06/2024 | $19.26 | $19.11 (-0.78%) | $19.26 | $19.02 | 6,703 | $15.19 B |
| 09/05/2024 | $18.90 | $19.18 (1.48%) | $19.18 | $18.90 | 9,303 | $15.25 B |
| 09/04/2024 | $18.67 | $18.81 (0.75%) | $18.90 | $18.47 | 12,000 | $14.95 B |
| 09/03/2024 | $18.64 | $18.60 (-0.21%) | $18.66 | $18.52 | 7,600 | $14.79 B |
| 08/30/2024 | $19.22 | $18.60 (-3.23%) | $19.22 | $18.27 | 69,111 | $14.79 B |
| 08/29/2024 | $19.23 | $19.15 (-0.42%) | $19.24 | $19.10 | 5,900 | $15.22 B |
| 08/28/2024 | $19.24 | $19.10 (-0.73%) | $19.26 | $19.10 | 14,647 | $15.18 B |
| 08/27/2024 | $19.31 | $19.15 (-0.83%) | $19.36 | $19.15 | 6,315 | $15.22 B |
| 08/26/2024 | $19.14 | $19.30 (0.84%) | $19.41 | $18.99 | 21,904 | $15.34 B |
| 08/23/2024 | $18.93 | $19.10 (0.9%) | $19.13 | $18.92 | 8,349 | $15.18 B |
| 08/22/2024 | $18.88 | $18.86 (-0.11%) | $18.88 | $18.80 | 4,400 | $14.99 B |
| 08/21/2024 | $18.46 | $18.77 (1.68%) | $18.77 | $18.46 | 6,022 | $14.92 B |
| 08/20/2024 | $18.41 | $18.38 (-0.16%) | $18.41 | $18.31 | 5,313 | $14.61 B |
| 08/19/2024 | $18.25 | $18.41 (0.88%) | $18.48 | $18.20 | 7,400 | $14.64 B |