UK markets open in 5 hours 25 minutes

Safeplus International Holdings Limited (BIPH)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
17.36-0.11 (-0.63%)
At close: 03:59PM EDT
Time period:
16 May 2023 - 16 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 May 202417.6117.7117.2917.3617.366,000
15 May 202417.4517.6217.4517.4717.4712,800
14 May 202417.4517.5017.1317.2617.2611,200
13 May 202417.4317.4817.2017.4617.465,600
10 May 202417.4517.5617.1417.3317.333,200
09 May 202417.2917.4017.1117.3817.3817,300
08 May 202417.7417.7417.0217.2517.2521,900
07 May 202417.8617.8617.7717.7817.783,200
06 May 202417.5517.8117.5217.7917.797,500
03 May 202417.4417.5617.3317.5517.553,900
02 May 202417.2517.3816.9317.2817.2812,000
01 May 202417.2217.2216.8917.0217.027,400
30 Apr 202417.2917.2916.7717.0417.0416,300
29 Apr 202417.2517.3717.1017.2717.277,900
26 Apr 202417.2517.4617.1017.1017.109,800
25 Apr 202417.3217.3216.9417.3017.305,000
24 Apr 202417.4417.4717.3317.3717.375,700
23 Apr 202416.9917.4616.9917.4617.4610,400
22 Apr 202416.9417.0916.9416.9516.957,300
19 Apr 202416.8717.1616.8716.9416.945,100
18 Apr 202417.1917.1916.8416.8516.8512,200
17 Apr 202417.0217.1816.9017.0917.0915,100
16 Apr 202417.0217.2216.6916.9016.906,100
15 Apr 202417.5317.5316.6516.9016.9019,300
12 Apr 202417.4617.5317.1117.4217.429,400
11 Apr 202417.9717.9717.2617.3517.3531,000
10 Apr 202418.4518.4517.7417.7917.797,900
09 Apr 202418.7518.7518.4718.4818.483,700
08 Apr 202418.9918.9918.6318.6318.633,900
05 Apr 202418.8118.9518.6818.8918.898,500
04 Apr 202418.7718.9818.6918.6918.693,800
03 Apr 202418.6618.7318.0118.7118.7131,700
02 Apr 202418.7418.7418.3818.6218.625,100
01 Apr 202418.5218.7818.5218.7818.7812,100
28 Mar 202418.8419.0518.4018.4118.4145,900
27 Mar 202419.1419.1418.6018.8218.8212,800
26 Mar 202418.7818.9918.6318.9818.983,700
25 Mar 202418.7718.8118.6318.6318.632,600
22 Mar 202419.2519.2518.6418.7418.747,200
21 Mar 202419.2819.3619.1019.1419.1412,000
20 Mar 202418.7519.3318.7019.1419.1413,400
19 Mar 202418.7718.8518.7218.8318.8319,300
18 Mar 202418.9719.0018.7118.7718.778,800
15 Mar 202419.0319.0418.8218.8418.849,800
14 Mar 202419.2619.2618.8618.9518.9519,000
14 Mar 20240.313 Dividend
13 Mar 202419.4019.5019.2719.4819.1713,900
12 Mar 202419.4519.4518.9019.4019.096,400
11 Mar 202419.4019.4518.9319.4319.127,800
08 Mar 202419.4119.4119.2619.3419.034,500
07 Mar 202419.5819.6219.1419.2218.919,600
06 Mar 202419.0819.4518.8919.2718.968,200
05 Mar 202418.9019.1818.7518.8818.587,200
04 Mar 202418.9218.9518.7418.7818.485,600
01 Mar 202419.2719.2718.5218.8818.5825,400
29 Feb 202418.3119.3518.3119.3519.0436,900
28 Feb 202418.3518.3518.2318.2617.974,500
27 Feb 202418.4218.4417.8718.3218.036,600
26 Feb 202418.2618.3718.0418.3218.0214,000
23 Feb 202417.9318.2317.9318.1817.899,000
22 Feb 202417.6217.9017.6217.8217.534,600
21 Feb 202417.2617.6217.1317.6217.349,200
20 Feb 202417.0017.3816.9117.0816.8112,100
16 Feb 202416.8117.4416.8116.9116.649,400
15 Feb 202416.9117.1416.9117.0016.735,900
14 Feb 202417.1417.5016.6216.8316.5626,100
13 Feb 202417.5817.5817.0117.0816.816,700
12 Feb 202418.6018.6017.7317.8617.5711,400
09 Feb 202417.9818.2517.9118.2217.9310,700
08 Feb 202418.1018.1017.8518.0917.806,700
07 Feb 202418.4218.4217.7517.7517.463,300
06 Feb 202417.8117.8217.5917.6417.356,700
05 Feb 202417.9817.9817.5017.7617.479,200
02 Feb 202417.8917.9717.8217.8217.542,700
01 Feb 202417.7118.5517.7118.0517.765,600
31 Jan 202418.1618.1617.5617.6517.3726,000
30 Jan 202418.4018.5918.1118.1717.878,900
29 Jan 202418.4018.4017.9518.0117.7210,300
26 Jan 202418.0518.4017.8518.0317.7414,700
25 Jan 202417.5718.0117.5717.9817.6913,600
24 Jan 202417.9517.9517.5817.6017.322,200
23 Jan 202417.9117.9317.7417.7517.463,700
22 Jan 202417.5217.9317.5217.9317.648,500
19 Jan 202417.3917.5717.1317.5717.297,300
18 Jan 202417.2417.4516.8817.3717.0921,900
17 Jan 202417.3317.5017.1717.2917.0112,600
16 Jan 202417.6417.6617.4517.5617.279,300
12 Jan 202417.5117.7217.5017.6717.3911,100
11 Jan 202417.1717.6917.1017.5117.239,800
10 Jan 202417.1017.4017.0017.2316.9515,800
09 Jan 202416.8017.0016.8017.0016.738,000
08 Jan 202416.5616.9216.4616.9216.6510,100
05 Jan 202416.7516.7516.3316.4616.206,600
04 Jan 202416.6516.6516.4316.4316.173,200
03 Jan 202416.7516.7516.4016.5016.2311,300
02 Jan 202416.7616.9916.4116.4416.186,900
29 Dec 202316.9016.9016.4516.7816.515,900
28 Dec 202316.7916.9616.7916.8416.574,300
27 Dec 202316.5416.9316.5416.6816.4113,400
26 Dec 202316.8517.0016.4516.7116.4418,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...