Canada markets closed

Safeplus International Holdings Limited (BIPH)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
17.55+0.26 (+1.53%)
At close: 04:00PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202417.4417.5617.3317.5517.553,892
May 02, 202417.2517.3816.9317.2817.2812,000
May 01, 202417.2217.2216.8917.0217.027,400
Apr 30, 202417.2917.2916.7717.0417.0416,300
Apr 29, 202417.2517.3717.1017.2717.277,900
Apr 26, 202417.2517.4617.1017.1017.109,800
Apr 25, 202417.3217.3216.9417.3017.305,000
Apr 24, 202417.4417.4717.3317.3717.375,700
Apr 23, 202416.9917.4616.9917.4617.4610,400
Apr 22, 202416.9417.0916.9416.9516.957,300
Apr 19, 202416.8717.1616.8716.9416.945,100
Apr 18, 202417.1917.1916.8416.8516.8512,200
Apr 17, 202417.0217.1816.9017.0917.0915,100
Apr 16, 202417.0217.2216.6916.9016.906,100
Apr 15, 202417.5317.5316.6516.9016.9019,300
Apr 12, 202417.4617.5317.1117.4217.429,400
Apr 11, 202417.9717.9717.2617.3517.3531,000
Apr 10, 202418.4518.4517.7417.7917.797,900
Apr 09, 202418.7518.7518.4718.4818.483,700
Apr 08, 202418.9918.9918.6318.6318.633,900
Apr 05, 202418.8118.9518.6818.8918.898,500
Apr 04, 202418.7718.9818.6918.6918.693,800
Apr 03, 202418.6618.7318.0118.7118.7131,700
Apr 02, 202418.7418.7418.3818.6218.625,100
Apr 01, 202418.5218.7818.5218.7818.7812,100
Mar 28, 202418.8419.0518.4018.4118.4145,900
Mar 27, 202419.1419.1418.6018.8218.8212,800
Mar 26, 202418.7818.9918.6318.9818.983,700
Mar 25, 202418.7718.8118.6318.6318.632,600
Mar 22, 202419.2519.2518.6418.7418.747,200
Mar 21, 202419.2819.3619.1019.1419.1412,000
Mar 20, 202418.7519.3318.7019.1419.1413,400
Mar 19, 202418.7718.8518.7218.8318.8319,300
Mar 18, 202418.9719.0018.7118.7718.778,800
Mar 15, 202419.0319.0418.8218.8418.849,800
Mar 14, 202419.2619.2618.8618.9518.9519,000
Mar 14, 20240.313 Dividend
Mar 13, 202419.4019.5019.2719.4819.1713,900
Mar 12, 202419.4519.4518.9019.4019.096,400
Mar 11, 202419.4019.4518.9319.4319.127,800
Mar 08, 202419.4119.4119.2619.3419.034,500
Mar 07, 202419.5819.6219.1419.2218.919,600
Mar 06, 202419.0819.4518.8919.2718.968,200
Mar 05, 202418.9019.1818.7518.8818.587,200
Mar 04, 202418.9218.9518.7418.7818.485,600
Mar 01, 202419.2719.2718.5218.8818.5825,400
Feb 29, 202418.3119.3518.3119.3519.0436,900
Feb 28, 202418.3518.3518.2318.2617.974,500
Feb 27, 202418.4218.4417.8718.3218.036,600
Feb 26, 202418.2618.3718.0418.3218.0214,000
Feb 23, 202417.9318.2317.9318.1817.899,000
Feb 22, 202417.6217.9017.6217.8217.534,600
Feb 21, 202417.2617.6217.1317.6217.349,200
Feb 20, 202417.0017.3816.9117.0816.8112,100
Feb 16, 202416.8117.4416.8116.9116.649,400
Feb 15, 202416.9117.1416.9117.0016.735,900
Feb 14, 202417.1417.5016.6216.8316.5626,100
Feb 13, 202417.5817.5817.0117.0816.816,700
Feb 12, 202418.6018.6017.7317.8617.5711,400
Feb 09, 202417.9818.2517.9118.2217.9310,700
Feb 08, 202418.1018.1017.8518.0917.806,700
Feb 07, 202418.4218.4217.7517.7517.463,300
Feb 06, 202417.8117.8217.5917.6417.356,700
Feb 05, 202417.9817.9817.5017.7617.479,200
Feb 02, 202417.8917.9717.8217.8217.542,700
Feb 01, 202417.7118.5517.7118.0517.765,600
Jan 31, 202418.1618.1617.5617.6517.3726,000
Jan 30, 202418.4018.5918.1118.1717.878,900
Jan 29, 202418.4018.4017.9518.0117.7210,300
Jan 26, 202418.0518.4017.8518.0317.7414,700
Jan 25, 202417.5718.0117.5717.9817.6913,600
Jan 24, 202417.9517.9517.5817.6017.322,200
Jan 23, 202417.9117.9317.7417.7517.463,700
Jan 22, 202417.5217.9317.5217.9317.648,500
Jan 19, 202417.3917.5717.1317.5717.297,300
Jan 18, 202417.2417.4516.8817.3717.0921,900
Jan 17, 202417.3317.5017.1717.2917.0112,600
Jan 16, 202417.6417.6617.4517.5617.279,300
Jan 12, 202417.5117.7217.5017.6717.3911,100
Jan 11, 202417.1717.6917.1017.5117.239,800
Jan 10, 202417.1017.4017.0017.2316.9515,800
Jan 09, 202416.8017.0016.8017.0016.738,000
Jan 08, 202416.5616.9216.4616.9216.6510,100
Jan 05, 202416.7516.7516.3316.4616.206,600
Jan 04, 202416.6516.6516.4316.4316.173,200
Jan 03, 202416.7516.7516.4016.5016.2311,300
Jan 02, 202416.7616.9916.4116.4416.186,900
Dec 29, 202316.9016.9016.4516.7816.515,900
Dec 28, 202316.7916.9616.7916.8416.574,300
Dec 27, 202316.5416.9316.5416.6816.4113,400
Dec 26, 202316.8517.0016.4516.7116.4418,100
Dec 22, 202317.0017.0016.5116.8516.589,300
Dec 21, 202316.8417.0016.8417.0016.738,600
Dec 20, 202316.7516.9616.7516.9216.658,000
Dec 19, 202316.3716.7016.3416.4516.198,100
Dec 18, 202316.3016.7016.1816.2916.038,100
Dec 15, 202316.4916.9016.4616.4716.2112,700
Dec 14, 202316.2716.8416.2716.6516.3821,900
Dec 14, 20230.313 Dividend
Dec 13, 202316.4216.7516.3916.5615.997,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...