IBIM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	23.68	23.72	23.54	23.55	23.55	-0.28%	65,695
Oct 1, 2026	23.51	23.63	23.43	23.61	23.61	0.21%	47,666
Sep 30, 2026	23.66	23.66	23.61	23.65	23.56	-0.04%	50,489
Sep 29, 2026	23.65	23.68	23.61	23.66	23.57	-	20,088
Sep 28, 2026	23.73	23.73	23.61	23.66	23.57	-0.50%	190,307
Sep 25, 2026	23.75	23.80	23.69	23.78	23.69	0.25%	14,042
Sep 24, 2026	23.93	23.94	23.72	23.72	23.63	-0.76%	35,917
Sep 23, 2026	24.14	24.14	23.90	23.90	23.81	-1.19%	38,756
Sep 22, 2026	24.20	24.22	24.15	24.19	24.10	-0.12%	37,871
Sep 21, 2026	24.17	24.22	24.12	24.22	24.13	0.58%	32,991
Sep 18, 2026	24.15	24.15	24.08	24.08	23.99	-0.41%	14,512
Sep 17, 2026	24.19	24.19	24.14	24.18	24.09	0.31%	7,849
Sep 16, 2026	24.21	24.28	24.10	24.11	24.01	-0.37%	14,327
Sep 15, 2026	24.20	24.22	24.16	24.20	24.10	-0.14%	18,919
Sep 14, 2026	24.22	24.32	24.21	24.23	24.14	-0.08%	25,116
Sep 11, 2026	24.36	24.40	24.23	24.25	24.16	-0.48%	26,430
Sep 10, 2026	24.57	24.57	24.37	24.37	24.27	-0.73%	36,009
Sep 9, 2026	24.62	24.62	24.53	24.55	24.45	-0.20%	17,345
Sep 8, 2026	24.60	24.62	24.58	24.60	24.50	0.04%	16,657
Sep 4, 2026	24.58	24.61	24.57	24.59	24.49	-0.08%	14,568
Sep 3, 2026	24.64	24.66	24.61	24.61	24.51	0.26%	15,660
Sep 2, 2026	24.59	24.59	24.51	24.54	24.45	-0.02%	11,799
Sep 1, 2026	24.56	24.59	24.54	24.55	24.45	-0.12%	5,795
Aug 31, 2026	24.66	24.66	24.56	24.58	24.48	-0.20%	17,547
Aug 28, 2026	24.77	24.82	24.61	24.63	24.53	-0.59%	25,794
Aug 27, 2026	24.76	24.81	24.76	24.77	24.68	-0.12%	36,534
Aug 26, 2026	24.78	24.81	24.76	24.80	24.71	-0.12%	5,338
Aug 25, 2026	24.78	24.83	24.74	24.83	24.74	0.47%	5,935
Aug 24, 2026	24.70	24.75	24.70	24.72	24.62	0.20%	36,443
Aug 21, 2026	24.85	24.85	24.65	24.67	24.57	-0.34%	22,709
Aug 20, 2026	24.70	24.77	24.70	24.75	24.66	-0.10%	14,125
Aug 19, 2026	24.78	24.82	24.72	24.77	24.68	0.50%	9,771
Aug 18, 2026	24.61	24.67	24.60	24.65	24.56	0.22%	7,164
Aug 17, 2026	24.64	24.67	24.58	24.60	24.50	-0.16%	20,375
Aug 14, 2026	24.79	24.79	24.63	24.64	24.54	-0.28%	23,810
Aug 13, 2026	24.68	24.74	24.68	24.71	24.61	0.24%	4,176
Aug 12, 2026	24.70	24.70	24.58	24.65	24.55	0.22%	18,653
Aug 11, 2026	24.62	24.62	24.55	24.59	24.50	-0.10%	35,765
Aug 10, 2026	24.63	24.65	24.60	24.62	24.52	-0.19%	56,955
Aug 7, 2026	24.65	24.71	24.62	24.66	24.57	0.17%	37,220
Aug 6, 2026	24.64	24.66	24.60	24.62	24.53	-0.14%	3,975
Aug 5, 2026	24.67	24.67	24.65	24.66	24.56	0.02%	5,153
Aug 4, 2026	24.66	24.67	24.63	24.65	24.56	0.20%	10,963
Aug 3, 2026	24.60	24.63	24.60	24.60	24.51	0.14%	18,835
Jul 31, 2026	24.56	24.57	24.52	24.57	24.47	-0.24%	11,009
Jul 30, 2026	24.68	24.68	24.63	24.63	24.53	-0.02%	8,975
Jul 29, 2026	24.62	24.71	24.56	24.63	24.54	-0.02%	8,352
Jul 28, 2026	24.60	24.66	24.56	24.64	24.54	0.26%	14,055
Jul 27, 2026	24.62	24.62	24.54	24.57	24.48	-0.04%	13,172
Jul 24, 2026	24.58	24.62	24.56	24.58	24.49	0.10%	19,103