5 DAY PERFORMANCE
-0.58%
1 MONTH PERFORMANCE
-1.66%
3 MONTH PERFORMANCE
-3.65%
6 MONTH PERFORMANCE
+5.34%
YEAR-TO-DATE PERFORMANCE
+1.96%
1 YEAR PERFORMANCE
-6.02%
BIP Bermuda Holdings I Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $17.36 | $17.17 (-1.09%) | $17.41 | $17.04 | 63.70 K | $13.65 B |
| 12/04/2025 | $17.55 | $17.40 (-0.85%) | $17.55 | $17.31 | 6.90 K | $13.83 B |
| 12/03/2025 | $17.23 | $17.45 (1.28%) | $17.45 | $17.20 | 4.23 K | $13.87 B |
| 12/02/2025 | $17.18 | $17.30 (0.7%) | $17.45 | $17.18 | 4.54 K | $13.75 B |
| 12/01/2025 | $17.13 | $17.27 (0.82%) | $17.49 | $17.10 | 15.84 K | $13.73 B |
| 11/28/2025 | $17.35 | $17.15 (-1.15%) | $17.50 | $17.08 | 39.50 K | $13.63 B |
| 11/26/2025 | $17.49 | $17.50 (0.06%) | $17.58 | $17.43 | 2.80 K | $13.91 B |
| 11/25/2025 | $17.40 | $17.45 (0.29%) | $17.47 | $17.35 | 10.60 K | $13.87 B |
| 11/24/2025 | $17.16 | $17.31 (0.87%) | $17.40 | $17.16 | 8.30 K | $13.76 B |
| 11/21/2025 | $17.09 | $17.14 (0.29%) | $17.32 | $17.06 | 10.91 K | $13.63 B |
| 11/20/2025 | $17.22 | $17.09 (-0.75%) | $17.32 | $17.07 | 23.44 K | $13.59 B |
| 11/19/2025 | $17.13 | $17.21 (0.47%) | $17.37 | $17.07 | 21.61 K | $13.68 B |
| 11/18/2025 | $17.19 | $17.25 (0.35%) | $17.30 | $17.19 | 1.60 K | $13.71 B |
| 11/17/2025 | $17.27 | $17.19 (-0.46%) | $17.37 | $17.14 | 6.11 K | $13.67 B |
| 11/14/2025 | $17.44 | $17.20 (-1.38%) | $17.50 | $17.02 | 22.70 K | $13.67 B |
| 11/13/2025 | $17.30 | $17.35 (0.29%) | $17.45 | $17.30 | 6.60 K | $13.79 B |
| 11/12/2025 | $17.56 | $17.67 (0.63%) | $17.70 | $17.48 | 12.80 K | $14.05 B |
| 11/11/2025 | $17.36 | $17.49 (0.75%) | $17.60 | $17.36 | 5.10 K | $13.90 B |
| 11/10/2025 | $17.50 | $17.35 (-0.86%) | $17.50 | $17.22 | 8.80 K | $13.79 B |
| 11/07/2025 | $17.46 | $17.26 (-1.15%) | $17.46 | $17.11 | 5.90 K | $13.72 B |
| 11/06/2025 | $17.56 | $17.46 (-0.57%) | $17.56 | $17.25 | 2.20 K | $13.88 B |
| 11/05/2025 | $17.38 | $17.46 (0.46%) | $17.50 | $17.30 | 5.51 K | $13.88 B |
| 11/04/2025 | $17.16 | $17.25 (0.52%) | $17.25 | $17.02 | 16.35 K | $13.71 B |
| 11/03/2025 | $17.35 | $17.26 (-0.52%) | $17.40 | $17.07 | 15.24 K | $13.72 B |
| 10/31/2025 | $17.65 | $17.27 (-2.15%) | $17.69 | $17.25 | 34.32 K | $13.73 B |
| 10/30/2025 | $17.84 | $17.58 (-1.46%) | $17.96 | $17.58 | 12.40 K | $13.98 B |
| 10/29/2025 | $17.86 | $17.78 (-0.45%) | $17.88 | $17.75 | 3.73 K | $14.13 B |
| 10/28/2025 | $17.95 | $17.87 (-0.45%) | $17.95 | $17.87 | 3.10 K | $14.21 B |
| 10/27/2025 | $17.77 | $17.95 (1.01%) | $17.95 | $17.75 | 7.30 K | $14.27 B |
| 10/24/2025 | $17.69 | $17.65 (-0.23%) | $17.95 | $17.61 | 7.60 K | $14.03 B |
| 10/23/2025 | $17.70 | $17.62 (-0.45%) | $17.86 | $17.57 | 8.50 K | $14.01 B |
| 10/22/2025 | $17.70 | $17.66 (-0.23%) | $17.70 | $17.56 | 4.40 K | $14.04 B |
| 10/21/2025 | $17.89 | $17.61 (-1.57%) | $17.95 | $17.61 | 11.90 K | $14.00 B |
| 10/20/2025 | $17.68 | $17.89 (1.19%) | $17.94 | $17.56 | 10.10 K | $14.22 B |
| 10/17/2025 | $17.49 | $17.56 (0.4%) | $17.96 | $17.37 | 47.21 K | $13.96 B |
| 10/16/2025 | $17.33 | $17.55 (1.27%) | $17.71 | $17.33 | 6.24 K | $13.95 B |
| 10/15/2025 | $17.27 | $17.39 (0.69%) | $17.44 | $17.27 | 3.91 K | $13.82 B |
| 10/14/2025 | $17.29 | $17.23 (-0.35%) | $17.32 | $17.08 | 11.00 K | $13.70 B |
| 10/13/2025 | $17.16 | $17.22 (0.35%) | $17.30 | $17.12 | 4.01 K | $13.69 B |
| 10/10/2025 | $17.28 | $17.17 (-0.64%) | $17.28 | $17.11 | 18.20 K | $13.65 B |
| 10/09/2025 | $17.28 | $17.20 (-0.46%) | $17.28 | $17.09 | 13.60 K | $13.67 B |
| 10/08/2025 | $17.26 | $17.18 (-0.46%) | $17.39 | $17.05 | 31.60 K | $13.66 B |
| 10/07/2025 | $17.26 | $17.35 (0.52%) | $17.37 | $17.26 | 4.50 K | $13.79 B |
| 10/06/2025 | $17.39 | $17.35 (-0.23%) | $17.39 | $17.05 | 12.21 K | $13.79 B |
| 10/03/2025 | $17.39 | $17.39 (0%) | $17.70 | $17.28 | 6.84 K | $13.82 B |
| 10/02/2025 | $17.49 | $17.28 (-1.2%) | $17.55 | $17.20 | 11.00 K | $13.74 B |
| 10/01/2025 | $17.25 | $17.40 (0.87%) | $17.50 | $17.25 | 15.23 K | $13.83 B |
| 09/30/2025 | $17.39 | $17.15 (-1.38%) | $17.47 | $17.01 | 47.75 K | $13.63 B |
| 09/29/2025 | $17.54 | $17.26 (-1.6%) | $17.76 | $17.26 | 3.34 K | $13.72 B |
| 09/26/2025 | $17.44 | $17.42 (-0.11%) | $17.71 | $17.42 | 6.60 K | $13.85 B |
| 09/25/2025 | $17.74 | $17.39 (-1.97%) | $17.74 | $17.36 | 15.70 K | $13.82 B |
| 09/24/2025 | $17.80 | $17.72 (-0.45%) | $17.80 | $17.68 | 4.60 K | $14.09 B |
| 09/23/2025 | $17.71 | $17.69 (-0.11%) | $17.74 | $17.69 | 2.30 K | $14.06 B |
| 09/22/2025 | $17.84 | $17.83 (-0.06%) | $17.88 | $17.64 | 29.40 K | $14.17 B |
| 09/19/2025 | $17.85 | $17.82 (-0.17%) | $17.85 | $17.79 | 8.54 K | $14.17 B |
| 09/18/2025 | $17.79 | $17.84 (0.28%) | $17.89 | $17.78 | 64.52 K | $14.18 B |
| 09/17/2025 | $17.88 | $17.76 (-0.67%) | $17.89 | $17.73 | 12.24 K | $14.12 B |
| 09/16/2025 | $17.81 | $17.79 (-0.11%) | $17.88 | $17.79 | 22.40 K | $14.14 B |
| 09/15/2025 | $17.67 | $17.78 (0.62%) | $17.78 | $17.55 | 13.33 K | $14.13 B |
| 09/12/2025 | $17.98 | $17.99 (0.06%) | $18.01 | $17.88 | 6.92 K | $14.30 B |
| 09/11/2025 | $17.70 | $17.91 (1.19%) | $18.18 | $17.70 | 28.90 K | $14.24 B |
| 09/10/2025 | $18.03 | $17.92 (-0.61%) | $18.15 | $17.90 | 32.22 K | $14.25 B |
| 09/09/2025 | $18.07 | $18.01 (-0.33%) | $18.14 | $17.99 | 52.60 K | $14.32 B |
| 09/08/2025 | $17.89 | $17.99 (0.56%) | $18.09 | $17.87 | 61.93 K | $14.30 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
