IBGB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	24.27	24.27	24.23	24.23	24.23	-0.84%	228
May 9, 2025	24.45	24.47	24.44	24.44	24.44	0.11%	206
May 8, 2025	24.41	24.41	24.41	24.41	24.41	-0.98%	45
May 7, 2025	24.70	24.70	24.66	24.66	24.66	0.40%	211
May 6, 2025	24.38	24.56	24.38	24.56	24.56	0.25%	430
May 5, 2025	24.52	24.52	24.50	24.50	24.50	-0.45%	106
May 2, 2025	24.62	24.68	24.61	24.61	24.61	-0.85%	209
May 1, 2025	24.82	24.82	24.82	24.82	24.82	-1.17%	12
Apr 30, 2025	25.11	25.11	25.11	25.11	25.00	-0.38%	1,775
Apr 29, 2025	25.07	25.21	25.07	25.21	25.10	0.77%	1,775
Apr 28, 2025	24.92	25.17	24.91	25.02	24.91	0.48%	6,019
Apr 25, 2025	24.90	24.90	24.90	24.90	24.79	0.66%	41
Apr 24, 2025	24.73	24.73	24.73	24.73	24.63	0.96%	45
Apr 23, 2025	24.62	24.62	24.50	24.50	24.39	0.81%	486
Apr 22, 2025	24.30	24.30	24.30	24.30	24.20	0.52%	1,462
Apr 21, 2025	24.34	24.42	24.17	24.17	24.07	-1.53%	1,462
Apr 17, 2025	24.71	24.71	24.55	24.55	24.44	-0.72%	256
Apr 16, 2025	24.53	24.73	24.53	24.73	24.62	0.53%	101
Apr 15, 2025	24.60	24.60	24.60	24.60	24.49	0.35%	1
Apr 14, 2025	24.51	24.51	24.51	24.51	24.40	0.84%	1
Apr 11, 2025	24.04	24.31	24.02	24.31	24.20	0.06%	570
Apr 10, 2025	24.29	24.29	24.29	24.29	24.19	-1.93%	1,409
Apr 9, 2025	24.40	24.77	24.38	24.77	24.66	0.29%	1,409
Apr 8, 2025	25.03	25.14	24.70	24.70	24.59	-1.90%	1,300
Apr 7, 2025	25.22	25.22	25.18	25.18	25.07	-2.63%	115
Apr 4, 2025	25.95	25.95	25.86	25.86	25.75	0.80%	7,705
Apr 3, 2025	25.65	25.65	25.65	25.65	25.54	0.78%	202
Apr 2, 2025	25.47	25.47	25.46	25.46	25.35	-0.09%	202
Apr 1, 2025	25.55	25.55	25.48	25.48	25.37	0.70%	1,502
Mar 31, 2025	25.30	25.30	25.30	25.30	25.19	0.65%	3
Mar 28, 2025	25.14	25.14	25.14	25.14	25.03	1.26%	31
Mar 27, 2025	24.79	24.83	24.79	24.83	24.72	-0.16%	1,500