IBGB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	25.30	25.30	25.30	25.30	-	0.36%	58
Feb 20, 2026	25.25	25.25	25.21	25.21	25.21	-0.16%	2,536
Feb 19, 2026	25.25	25.25	25.25	25.25	25.25	0.12%	4
Feb 18, 2026	25.27	25.27	25.22	25.22	25.22	-0.36%	2,537
Feb 17, 2026	25.32	25.33	25.31	25.31	25.31	0.16%	363
Feb 13, 2026	25.28	25.30	25.26	25.27	25.27	0.47%	3,334
Feb 12, 2026	25.15	25.15	25.15	25.15	25.15	1.10%	386
Feb 11, 2026	24.88	24.96	24.88	24.88	24.88	-0.44%	1,685
Feb 10, 2026	24.95	24.99	24.95	24.99	24.99	0.91%	375
Feb 9, 2026	24.67	24.77	24.67	24.76	24.76	0.02%	4,865
Feb 6, 2026	24.71	24.75	24.69	24.75	24.75	0.03%	10,746
Feb 5, 2026	24.58	24.75	24.58	24.75	24.75	0.93%	1,180
Feb 4, 2026	24.51	24.54	24.51	24.52	24.52	-0.19%	2,897
Feb 3, 2026	24.49	24.57	24.49	24.56	24.56	0.18%	1,243
Feb 2, 2026	24.61	24.61	24.52	24.52	24.52	-0.69%	648
Jan 30, 2026	24.70	24.74	24.67	24.69	24.61	-0.23%	5,462
Jan 29, 2026	24.68	24.75	24.67	24.75	24.66	0.09%	4,341
Jan 28, 2026	24.70	24.73	24.64	24.73	24.64	-0.18%	8,561
Jan 27, 2026	24.80	24.82	24.77	24.77	24.69	-0.50%	28,243
Jan 26, 2026	24.92	24.92	24.86	24.90	24.81	0.40%	4,211
Jan 23, 2026	24.80	24.82	24.75	24.80	24.71	0.19%	3,096
Jan 22, 2026	24.66	24.75	24.66	24.75	24.66	0.36%	906
Jan 21, 2026	24.55	24.70	24.55	24.66	24.58	0.57%	2,619
Jan 20, 2026	24.50	24.56	24.50	24.52	24.44	-1.11%	1,845
Jan 16, 2026	24.83	24.83	24.78	24.79	24.71	-0.51%	1,354
Jan 15, 2026	24.96	24.96	24.92	24.92	24.84	-0.03%	342
Jan 14, 2026	24.88	24.93	24.86	24.93	24.85	0.45%	642
Jan 13, 2026	24.80	24.82	24.80	24.82	24.73	0.15%	2,057
Jan 12, 2026	24.83	24.83	24.78	24.78	24.70	-0.23%	367
Jan 9, 2026	24.83	24.84	24.83	24.84	24.75	0.49%	213
Jan 8, 2026	24.75	24.75	24.72	24.72	24.64	-0.43%	2,015
Jan 7, 2026	24.85	24.85	24.82	24.82	24.74	0.47%	607
Jan 6, 2026	24.68	24.72	24.68	24.71	24.63	-0.13%	1,551
Jan 5, 2026	24.68	24.75	24.68	24.74	24.66	0.41%	2,058
Jan 2, 2026	24.64	24.64	24.64	24.64	24.56	-0.08%	5
Dec 31, 2025	24.80	24.80	24.66	24.66	24.58	-0.61%	2,310
Dec 30, 2025	24.83	24.83	24.81	24.81	24.73	-0.11%	1,781
Dec 29, 2025	24.82	24.84	24.82	24.84	24.75	0.33%	106
Dec 26, 2025	24.73	24.76	24.73	24.76	24.67	-0.18%	794
Dec 24, 2025	24.74	24.80	24.74	24.80	24.72	0.49%	1,050
Dec 23, 2025	24.70	24.70	24.68	24.68	24.60	0.09%	4,698
Dec 22, 2025	24.68	24.68	24.66	24.66	24.57	-0.06%	2,689
Dec 19, 2025	24.87	24.87	24.67	24.67	24.59	-0.82%	9,709
Dec 18, 2025	24.87	24.89	24.85	24.88	24.69	0.43%	14,627
Dec 17, 2025	24.72	24.82	24.72	24.77	24.59	-0.07%	403
Dec 16, 2025	24.62	24.79	24.62	24.79	24.61	0.47%	2,222
Dec 15, 2025	24.67	24.67	24.67	24.67	24.49	0.14%	81
Dec 12, 2025	24.64	24.64	24.62	24.64	24.46	-0.77%	826
Dec 11, 2025	24.90	24.91	24.83	24.83	24.65	-0.09%	1,518
Dec 10, 2025	24.76	24.85	24.76	24.85	24.67	0.39%	1,116