IBBQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 13, 2025	20.29	20.29	19.88	19.91	19.88	-1.92%	16,176
May 12, 2025	19.95	20.38	19.95	20.30	20.27	4.26%	14,166
May 9, 2025	19.97	19.97	19.47	19.47	19.44	-1.96%	18,714
May 8, 2025	19.52	20.00	19.51	19.86	19.83	-0.20%	19,413
May 7, 2025	19.97	20.02	19.79	19.90	19.87	0.35%	20,373
May 6, 2025	20.90	20.90	19.83	19.83	19.80	-6.06%	8,765
May 5, 2025	21.14	21.23	21.11	21.11	21.08	-0.89%	6,660
May 2, 2025	21.17	21.38	21.17	21.30	21.27	1.38%	3,828
May 1, 2025	21.17	21.17	21.00	21.01	20.98	-1.18%	2,971
Apr 30, 2025	20.92	21.26	20.83	21.26	21.23	1.72%	55,896
Apr 29, 2025	20.66	21.03	20.66	20.90	20.87	0.24%	11,313
Apr 28, 2025	20.72	20.96	20.71	20.85	20.82	1.12%	11,214
Apr 25, 2025	20.69	20.77	20.50	20.62	20.59	-1.25%	7,492
Apr 24, 2025	20.55	20.88	20.55	20.88	20.85	1.85%	3,216
Apr 23, 2025	20.74	20.90	20.50	20.50	20.47	1.64%	7,993
Apr 22, 2025	20.09	20.20	19.98	20.17	20.14	2.44%	8,500
Apr 21, 2025	19.64	20.00	19.64	19.69	19.66	-0.66%	7,556
Apr 17, 2025	19.61	19.85	19.55	19.82	19.79	0.92%	10,334
Apr 16, 2025	19.95	19.95	19.45	19.64	19.61	-1.95%	6,804