IBBQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	35.18	35.29	34.87	34.92	-	-0.63%	10,263
Sep 30, 2026	35.26	35.50	35.11	35.14	35.14	-0.28%	26,321
Sep 29, 2026	35.36	35.47	34.83	35.24	35.24	-0.11%	124,333
Sep 28, 2026	34.95	35.39	34.59	35.28	35.28	0.80%	27,148
Sep 25, 2026	35.20	35.20	34.76	35.00	35.00	0.09%	34,439
Sep 24, 2026	34.52	35.03	34.49	34.97	34.97	0.60%	44,745
Sep 23, 2026	35.50	35.53	34.56	34.76	34.76	-1.81%	39,876
Sep 22, 2026	35.05	35.58	34.87	35.40	35.40	1.58%	51,950
Sep 21, 2026	34.59	35.00	34.49	34.85	34.85	1.13%	37,964
Sep 18, 2026	35.13	35.13	34.63	34.69	34.46	-1.24%	25,488
Sep 17, 2026	34.94	35.21	34.91	35.13	34.89	2.24%	22,736
Sep 16, 2026	34.39	34.62	34.20	34.36	34.13	0.31%	19,691
Sep 15, 2026	34.47	34.47	34.04	34.25	34.02	-1.64%	37,890
Sep 14, 2026	34.52	34.92	34.42	34.82	34.59	1.01%	14,094
Sep 11, 2026	34.93	34.93	34.46	34.47	34.24	0.18%	17,428
Sep 10, 2026	34.91	34.91	34.41	34.41	34.18	-1.48%	19,847
Sep 9, 2026	35.20	35.39	34.92	34.93	34.70	-0.77%	14,302
Sep 8, 2026	35.59	35.62	35.07	35.20	34.97	-2.36%	23,809
Sep 4, 2026	36.30	36.30	35.91	36.05	35.81	-0.58%	12,537
Sep 3, 2026	36.39	36.52	35.91	36.26	36.02	-0.11%	35,216
Sep 2, 2026	35.93	36.45	35.75	36.30	36.06	1.42%	17,940
Sep 1, 2026	35.51	35.80	35.48	35.79	35.55	0.89%	39,939
Aug 31, 2026	35.18	35.56	34.86	35.47	35.24	0.01%	25,715
Aug 28, 2026	36.38	36.38	35.39	35.47	35.23	-2.69%	27,699
Aug 27, 2026	36.44	36.55	36.29	36.45	36.21	-0.33%	37,772
Aug 26, 2026	36.78	36.78	36.42	36.57	36.33	-0.63%	21,693
Aug 25, 2026	36.20	36.83	36.20	36.80	36.56	1.91%	42,988
Aug 24, 2026	36.34	36.34	35.73	36.11	35.87	-0.50%	49,296
Aug 21, 2026	36.02	36.57	35.99	36.29	36.05	1.37%	34,979
Aug 20, 2026	36.30	36.30	35.69	35.80	35.56	-2.77%	29,754
Aug 19, 2026	35.59	36.84	35.59	36.82	36.58	6.36%	259,299
Aug 18, 2026	34.33	34.65	34.33	34.62	34.39	0.93%	6,233
Aug 17, 2026	33.72	34.30	33.72	34.30	34.07	1.44%	10,029
Aug 14, 2026	33.91	33.91	33.38	33.81	33.59	-0.30%	9,444
Aug 13, 2026	34.33	34.33	33.88	33.91	33.69	-0.83%	16,277
Aug 12, 2026	34.03	34.34	33.94	34.20	33.97	0.43%	14,113
Aug 11, 2026	34.15	34.32	33.99	34.05	33.82	-0.15%	7,171
Aug 10, 2026	34.00	34.12	33.95	34.10	33.88	1.14%	34,172
Aug 7, 2026	33.37	33.72	33.37	33.72	33.50	1.85%	16,551
Aug 6, 2026	33.23	33.36	32.94	33.11	32.89	0.54%	17,689
Aug 5, 2026	32.99	33.24	32.83	32.93	32.71	0.67%	24,568
Aug 4, 2026	32.00	32.71	32.00	32.71	32.49	2.29%	7,378
Aug 3, 2026	32.13	32.13	31.75	31.98	31.77	-0.37%	11,353
Jul 31, 2026	32.70	32.70	31.94	32.10	31.89	-1.84%	7,643
Jul 30, 2026	32.30	32.71	32.03	32.70	32.48	0.90%	19,137
Jul 29, 2026	32.78	32.78	32.40	32.41	32.19	-1.06%	8,877
Jul 28, 2026	32.70	32.76	32.46	32.76	32.54	1.04%	19,995
Jul 27, 2026	32.62	32.88	32.40	32.42	32.20	0.43%	21,382
Jul 24, 2026	32.58	32.58	32.27	32.28	32.07	-0.54%	17,998
Jul 23, 2026	32.16	32.54	31.89	32.46	32.24	0.81%	13,416