IBBQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 25, 2025	22.61	22.73	22.57	22.73	22.73	0.06%	4,110
Jul 24, 2025	22.78	22.83	22.70	22.72	22.72	-0.45%	5,347
Jul 23, 2025	22.60	22.84	22.60	22.82	22.82	1.97%	27,107
Jul 22, 2025	22.08	22.38	22.08	22.38	22.38	2.31%	4,714
Jul 21, 2025	21.98	22.15	21.87	21.87	21.87	-0.21%	15,273
Jul 18, 2025	22.26	22.26	21.91	21.92	21.92	-1.48%	8,937
Jul 17, 2025	22.31	22.35	22.21	22.25	22.25	0.22%	12,140
Jul 16, 2025	21.90	22.22	21.90	22.20	22.20	1.75%	32,010
Jul 15, 2025	22.34	22.34	21.79	21.82	21.82	-1.98%	13,861
Jul 14, 2025	22.02	22.28	22.02	22.26	22.26	1.14%	2,664
Jul 11, 2025	22.14	22.14	22.01	22.01	22.01	-1.61%	5,410
Jul 10, 2025	22.22	22.37	22.11	22.37	22.37	0.81%	11,841
Jul 9, 2025	21.69	22.19	21.69	22.19	22.19	2.68%	10,466
Jul 8, 2025	21.52	21.73	21.52	21.61	21.61	0.89%	9,408
Jul 7, 2025	21.62	21.62	21.26	21.42	21.42	-1.24%	6,388
Jul 3, 2025	21.71	21.72	21.56	21.69	21.69	0.46%	4,993
Jul 2, 2025	21.52	21.64	21.52	21.59	21.59	1.60%	4,383
Jul 1, 2025	21.11	21.44	21.11	21.25	21.25	0.57%	7,603
Jun 30, 2025	21.19	21.19	21.09	21.13	21.13	0.09%	5,397
Jun 27, 2025	21.19	21.25	21.05	21.11	21.11	-0.38%	24,633
Jun 26, 2025	21.16	21.19	21.12	21.19	21.19	0.43%	4,911
Jun 25, 2025	21.15	21.20	21.01	21.10	21.10	-0.89%	6,893
Jun 24, 2025	21.05	21.32	21.05	21.29	21.29	1.96%	4,625
Jun 23, 2025	20.89	20.97	20.67	20.88	20.88	-0.43%	13,552
Jun 20, 2025	21.00	21.02	20.92	20.97	20.94	-0.29%	8,320
Jun 18, 2025	20.97	21.19	20.94	21.03	21.00	0.43%	3,286
Jun 17, 2025	21.24	21.24	20.93	20.94	20.91	-1.92%	18,655
Jun 16, 2025	21.34	21.47	21.31	21.35	21.32	-0.19%	5,282
Jun 13, 2025	21.39	21.47	21.30	21.39	21.36	-0.93%	3,998
Jun 12, 2025	21.35	21.63	21.35	21.59	21.56	0.98%	1,222
Jun 11, 2025	21.62	21.66	21.35	21.38	21.35	-0.83%	4,765
Jun 10, 2025	21.34	21.65	21.34	21.56	21.53	1.13%	2,653
Jun 9, 2025	21.38	21.43	21.22	21.32	21.29	0.32%	17,576
Jun 6, 2025	21.07	21.26	21.07	21.25	21.22	1.63%	4,552
Jun 5, 2025	20.89	21.06	20.88	20.91	20.88	-	2,541
Jun 4, 2025	20.97	21.13	20.91	20.91	20.88	0.10%	3,982
Jun 3, 2025	20.65	21.03	20.65	20.89	20.86	0.77%	12,933
Jun 2, 2025	20.51	20.73	20.39	20.73	20.70	1.72%	11,300
May 30, 2025	20.44	20.44	20.17	20.38	20.35	-2.11%	9,511
May 29, 2025	20.63	20.82	20.63	20.82	20.79	1.86%	3,749
May 28, 2025	20.52	20.63	20.40	20.44	20.41	-0.87%	29,561
May 27, 2025	20.74	20.74	20.59	20.62	20.59	0.93%	1,355
May 23, 2025	20.32	20.43	20.25	20.43	20.40	0.34%	10,124
May 22, 2025	20.37	20.47	20.31	20.36	20.33	-0.34%	41,635
May 21, 2025	20.71	20.71	20.39	20.43	20.40	-2.20%	2,108
May 20, 2025	20.57	20.92	20.57	20.89	20.86	1.56%	6,285
May 19, 2025	20.29	20.57	20.24	20.57	20.54	1.18%	12,981
May 16, 2025	20.06	20.33	20.06	20.33	20.30	1.65%	1,819
May 15, 2025	19.56	20.00	19.54	20.00	19.97	2.46%	23,075
May 14, 2025	20.04	20.04	19.52	19.52	19.49	-1.96%	89,004