IBBQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	29.97	30.00	29.78	29.90	-	-0.61%	1,782
Apr 22, 2026	30.41	30.41	29.94	30.09	30.09	0.13%	61,413
Apr 21, 2026	30.43	30.43	29.96	30.05	30.05	-0.90%	8,627
Apr 20, 2026	30.47	30.50	30.32	30.32	30.32	-0.52%	17,171
Apr 17, 2026	30.37	30.50	30.31	30.48	30.48	1.63%	24,295
Apr 16, 2026	30.24	30.24	29.90	29.99	29.99	-0.71%	12,331
Apr 15, 2026	30.18	30.25	29.93	30.20	30.20	0.19%	25,963
Apr 14, 2026	29.60	30.20	29.60	30.15	30.15	1.99%	14,375
Apr 13, 2026	29.10	29.61	29.10	29.56	29.56	1.69%	8,963
Apr 10, 2026	29.61	29.61	28.98	29.07	29.07	-1.62%	17,427
Apr 9, 2026	29.27	29.63	29.23	29.55	29.55	0.43%	14,104
Apr 8, 2026	29.65	29.65	29.24	29.42	29.42	1.90%	33,692
Apr 7, 2026	28.90	28.91	28.45	28.87	28.87	-0.26%	12,749
Apr 6, 2026	29.06	29.19	28.94	28.95	28.95	-0.46%	36,306
Apr 2, 2026	28.59	29.25	28.59	29.08	29.08	-0.44%	84,038
Apr 1, 2026	29.21	29.50	29.16	29.21	29.21	0.76%	64,376
Mar 31, 2026	28.20	29.01	28.20	28.99	28.99	4.45%	12,718
Mar 30, 2026	27.68	27.93	27.68	27.75	27.75	0.59%	50,338
Mar 27, 2026	28.34	28.34	27.56	27.59	27.59	-2.91%	19,968
Mar 26, 2026	28.18	28.58	28.18	28.42	28.42	-0.14%	37,971
Mar 25, 2026	28.54	28.67	28.40	28.46	28.46	2.57%	13,049
Mar 24, 2026	27.78	27.82	27.46	27.75	27.75	-0.74%	16,265
Mar 23, 2026	28.02	28.27	27.96	27.96	27.96	0.44%	8,058
Mar 20, 2026	28.31	28.44	27.72	27.83	27.80	-1.58%	8,641
Mar 19, 2026	28.00	28.44	28.00	28.28	28.24	0.37%	16,456
Mar 18, 2026	28.75	28.75	28.13	28.18	28.14	-1.98%	12,131
Mar 17, 2026	28.75	28.96	28.73	28.75	28.71	0.09%	4,262
Mar 16, 2026	28.60	28.92	28.60	28.72	28.68	0.92%	8,587
Mar 13, 2026	28.83	28.88	28.41	28.46	28.42	-0.46%	4,273
Mar 12, 2026	29.15	29.15	28.56	28.59	28.55	-2.72%	16,436
Mar 11, 2026	29.47	29.57	29.35	29.39	29.35	-0.58%	10,826
Mar 10, 2026	29.51	29.86	29.37	29.56	29.52	0.67%	35,897
Mar 9, 2026	28.59	29.39	28.59	29.36	29.33	1.95%	17,687
Mar 6, 2026	28.61	28.80	28.31	28.80	28.76	-0.64%	35,217
Mar 5, 2026	29.51	29.51	28.77	28.99	28.95	-2.39%	21,058
Mar 4, 2026	29.41	29.80	29.20	29.70	29.66	1.70%	40,378
Mar 3, 2026	29.31	29.45	28.97	29.20	29.16	-2.32%	9,933
Mar 2, 2026	29.63	30.01	29.63	29.90	29.86	-0.45%	33,709
Feb 27, 2026	29.61	30.03	29.61	30.03	29.99	0.85%	7,855
Feb 26, 2026	29.72	29.79	29.30	29.78	29.74	-0.67%	17,836
Feb 25, 2026	30.25	30.49	29.98	29.98	29.94	-0.53%	10,462
Feb 24, 2026	30.00	30.25	30.00	30.14	30.10	0.60%	10,570
Feb 23, 2026	29.75	30.05	29.60	29.96	29.92	0.76%	41,838
Feb 20, 2026	29.68	29.86	29.48	29.74	29.70	-0.49%	35,816
Feb 19, 2026	29.72	29.90	29.54	29.88	29.84	0.07%	27,727
Feb 18, 2026	29.74	29.88	29.72	29.86	29.82	0.40%	11,367
Feb 17, 2026	29.41	29.80	29.41	29.74	29.70	1.06%	13,841
Feb 13, 2026	29.24	29.81	29.24	29.43	29.39	1.00%	13,355
Feb 12, 2026	29.19	29.37	29.05	29.14	29.10	-1.04%	11,920
Feb 11, 2026	29.32	29.46	28.97	29.45	29.41	0.46%	106,670