IBCB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	23.71	23.71	23.51	23.55	23.55	-0.17%	82,410
Oct 1, 2026	23.61	23.63	23.39	23.59	23.59	0.25%	109,158
Sep 30, 2026	23.75	23.75	23.60	23.63	23.53	-0.08%	436,677
Sep 29, 2026	23.69	23.70	23.60	23.65	23.55	-	100,077
Sep 28, 2026	23.72	23.72	23.60	23.65	23.55	-0.76%	102,931
Sep 25, 2026	23.81	23.84	23.72	23.83	23.73	0.17%	74,182
Sep 24, 2026	23.97	23.97	23.79	23.79	23.69	-0.71%	199,249
Sep 23, 2026	24.19	24.19	23.90	23.96	23.86	-1.16%	96,679
Sep 22, 2026	24.24	24.26	24.19	24.24	24.14	-	125,364
Sep 21, 2026	24.15	24.25	24.15	24.24	24.14	0.37%	47,038
Sep 18, 2026	24.14	24.15	24.13	24.15	24.05	-0.37%	128,839
Sep 17, 2026	24.25	24.25	24.20	24.24	24.14	0.58%	73,166
Sep 16, 2026	24.16	24.22	24.09	24.10	24.00	0.21%	116,888
Sep 15, 2026	24.09	24.09	24.04	24.05	23.95	-0.04%	498,531
Sep 14, 2026	24.10	24.14	24.02	24.06	23.96	-0.17%	49,554
Sep 11, 2026	24.20	24.21	24.08	24.10	24.00	-0.08%	24,586
Sep 10, 2026	24.18	24.22	24.10	24.12	24.02	-0.94%	65,426
Sep 9, 2026	24.39	24.39	24.31	24.35	24.25	-0.16%	192,793
Sep 8, 2026	24.39	24.41	24.37	24.39	24.29	-	63,612
Sep 4, 2026	24.41	24.43	24.38	24.39	24.29	-0.06%	39,484
Sep 3, 2026	24.42	24.46	24.40	24.41	24.30	0.14%	71,469
Sep 2, 2026	24.41	24.41	24.34	24.37	24.27	0.04%	47,204
Sep 1, 2026	24.44	24.45	24.34	24.36	24.26	-0.55%	57,381
Aug 31, 2026	24.54	24.58	24.52	24.58	24.39	-0.04%	32,377
Aug 28, 2026	24.66	24.68	24.59	24.59	24.40	-0.28%	173,853
Aug 27, 2026	24.66	24.70	24.66	24.66	24.47	-0.12%	16,184
Aug 26, 2026	24.64	24.69	24.64	24.69	24.50	-0.08%	39,193
Aug 25, 2026	24.65	24.72	24.63	24.71	24.52	0.61%	216,279
Aug 24, 2026	24.57	24.58	24.49	24.56	24.37	0.20%	251,020
Aug 21, 2026	24.56	24.56	24.49	24.51	24.32	-0.12%	950,695
Aug 20, 2026	24.57	24.57	24.52	24.54	24.35	-0.49%	29,032
Aug 19, 2026	24.65	24.66	24.60	24.66	24.47	0.57%	148,342
Aug 18, 2026	24.47	24.53	24.47	24.52	24.33	0.09%	35,026
Aug 17, 2026	24.56	24.56	24.47	24.50	24.31	-0.33%	69,203
Aug 14, 2026	24.67	24.67	24.56	24.58	24.39	-0.42%	62,138
Aug 13, 2026	24.70	24.73	24.66	24.68	24.49	0.44%	24,366
Aug 12, 2026	24.62	24.63	24.56	24.58	24.39	0.12%	35,486
Aug 11, 2026	24.60	24.61	24.54	24.55	24.36	0.02%	28,578
Aug 10, 2026	24.58	24.60	24.50	24.54	24.35	-0.51%	46,205
Aug 7, 2026	24.71	24.72	24.63	24.67	24.48	0.18%	20,172
Aug 6, 2026	24.70	24.70	24.61	24.62	24.43	-0.38%	142,660
Aug 5, 2026	24.73	24.75	24.68	24.72	24.53	-0.02%	38,647
Aug 4, 2026	24.65	24.72	24.65	24.72	24.53	0.57%	23,474
Aug 3, 2026	24.56	24.59	24.51	24.58	24.39	0.31%	39,026
Jul 31, 2026	24.65	24.65	24.53	24.60	24.32	-0.16%	35,793
Jul 30, 2026	24.61	24.66	24.61	24.64	24.36	0.20%	141,164
Jul 29, 2026	24.64	24.67	24.58	24.59	24.31	-0.45%	32,437
Jul 28, 2026	24.64	24.73	24.64	24.70	24.42	0.32%	40,541
Jul 27, 2026	24.63	24.65	24.58	24.62	24.34	0.20%	43,495
Jul 24, 2026	24.60	24.62	24.55	24.57	24.29	0.06%	31,643