IBCB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	23.97	24.00	23.97	23.98	23.98	-0.37%	145,771
Oct 22, 2026	23.95	24.10	23.88	24.07	24.07	1.01%	171,357
Oct 21, 2026	23.81	23.86	23.76	23.83	23.83	-	140,680
Oct 20, 2026	23.82	23.90	23.78	23.83	23.83	0.25%	584,781
Oct 19, 2026	23.96	23.96	23.75	23.77	23.77	-0.54%	111,428
Oct 16, 2026	23.91	23.95	23.83	23.90	23.90	-0.06%	146,120
Oct 15, 2026	23.91	23.94	23.87	23.92	23.92	0.78%	120,937
Oct 14, 2026	23.60	23.75	23.55	23.73	23.73	0.04%	221,346
Oct 13, 2026	23.78	23.78	23.69	23.72	23.72	0.02%	351,614
Oct 12, 2026	23.72	23.73	23.66	23.72	23.72	0.15%	76,469
Oct 9, 2026	23.69	23.69	23.63	23.68	23.68	-0.02%	114,593
Oct 8, 2026	23.63	23.74	23.56	23.69	23.69	0.36%	126,245
Oct 7, 2026	23.45	23.65	23.40	23.60	23.60	-0.08%	131,135
Oct 6, 2026	23.58	23.65	23.57	23.62	23.62	0.38%	199,774
Oct 5, 2026	23.54	23.54	23.46	23.53	23.53	-0.08%	121,184
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