Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BIPJ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25 2024 | 25.42 | 0.02 | 0.08% | 25.50 | 25.50 | 25.291 | 19,913 |
| Jul 24 2024 | 25.40 | -0.02 | -0.08% | 25.40 | 25.418 | 25.32 | 17,001 |
| Jul 23 2024 | 25.42 | -0.08 | -0.31% | 25.50 | 25.50 | 25.35 | 20,984 |
| Jul 22 2024 | 25.50 | 0.00 | 0.00% | 25.50 | 25.50 | 25.44 | 21,772 |
| Jul 19 2024 | 25.50 | 0.04 | 0.16% | 25.50 | 25.50 | 25.38 | 14,647 |
| Jul 18 2024 | 25.46 | 0.06 | 0.24% | 25.50 | 25.50 | 25.30 | 19,066 |
| Jul 17 2024 | 25.40 | 0.00 | 0.00% | 25.49 | 25.49 | 25.34 | 23,034 |
| Jul 16 2024 | 25.40 | -0.05 | -0.20% | 25.58 | 25.58 | 25.306 | 53,774 |
| Jul 15 2024 | 25.45 | -0.04 | -0.16% | 25.50 | 25.51 | 25.0531 | 38,933 |
| Jul 12 2024 | 25.49 | 0.16 | 0.63% | 25.37 | 25.49 | 25.31 | 36,416 |
| Jul 11 2024 | 25.33 | 0.22 | 0.88% | 25.22 | 25.33 | 25.11 | 67,785 |
| Jul 10 2024 | 25.11 | 0.03 | 0.12% | 25.08 | 25.11 | 25.06 | 27,100 |
| Jul 09 2024 | 25.08 | -0.01 | -0.04% | 25.18 | 25.18 | 25.03 | 39,582 |
| Jul 08 2024 | 25.09 | -0.05 | -0.20% | 25.19 | 25.19 | 25.00 | 15,462 |
| Jul 05 2024 | 25.14 | 0.01 | 0.04% | 25.20 | 25.20 | 25.05 | 31,961 |
| Jul 03 2024 | 25.13 | 0.03 | 0.12% | 25.08 | 25.13 | 25.08 | 20,303 |
| Jul 02 2024 | 25.10 | 0.11 | 0.44% | 24.99 | 25.10 | 24.97 | 23,451 |
| Jul 01 2024 | 24.99 | -0.01 | -0.04% | 24.95 | 24.99 | 24.95 | 27,902 |
| Jun 28 2024 | 25.00 | 0.00 | 0.00% | 25.00 | 25.00 | 25.00 | 0 |
| Jun 27 2024 | 25.00 | 0.02 | 0.08% | 24.96 | 25.05 | 24.92 | 72,065 |
| Jun 26 2024 | 24.98 | -0.02 | -0.08% | 24.985 | 25.04 | 24.975 | 93,507 |
| Jun 25 2024 | 25.00 | 0.00 | 0.00% | 24.96 | 25.05 | 24.96 | 28,167 |
| Jun 24 2024 | 25.00 | 0.01 | 0.04% | 25.08 | 25.08 | 24.98 | 65,351 |
| Jun 21 2024 | 24.99 | -0.01 | -0.04% | 24.93 | 25.07 | 24.93 | 37,036 |
| Jun 20 2024 | 25.00 | 0.00 | 0.00% | 25.00 | 25.00 | 24.95 | 15,265 |
| Jun 18 2024 | 25.00 | 0.00 | 0.00% | 25.00 | 25.08 | 24.90 | 105,152 |
| Jun 17 2024 | 25.00 | -0.04 | -0.16% | 24.95 | 25.02 | 24.89 | 116,271 |
| Jun 14 2024 | 25.04 | -0.04 | -0.16% | 25.08 | 25.1275 | 24.90 | 117,426 |
| Jun 13 2024 | 25.08 | 0.02 | 0.08% | 25.05 | 25.09 | 25.02 | 220,063 |
| Jun 12 2024 | 25.06 | 0.03 | 0.12% | 25.10 | 25.18 | 25.05 | 190,989 |
| Jun 11 2024 | 25.03 | 0.02 | 0.08% | 25.07 | 25.10 | 25.015 | 70,266 |
| Jun 10 2024 | 25.01 | 0.02 | 0.08% | 25.04 | 25.04 | 24.935 | 39,639 |
| Jun 07 2024 | 24.99 | -0.06 | -0.24% | 24.98 | 25.05 | 24.8703 | 64,752 |
| Jun 06 2024 | 25.05 | 0.01 | 0.04% | 25.03 | 25.10 | 24.91 | 116,049 |
