BCBA:IBMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	16.50	16.74	16.20	16.48	16.48	0.43%	12,558
Aug 12, 2026	16.48	16.80	16.03	16.41	16.41	-1.50%	19,513
Aug 11, 2026	16.40	16.77	16.30	16.66	16.66	1.46%	41,076
Aug 10, 2026	16.45	16.69	16.23	16.42	16.42	0.81%	10,210
Aug 7, 2026	16.55	16.80	16.14	16.40	16.29	1.17%	22,923
Aug 6, 2026	15.95	16.35	15.73	16.21	16.10	-1.16%	23,274
Aug 5, 2026	16.39	16.55	16.10	16.40	16.29	1.05%	6,277
Aug 4, 2026	15.53	16.25	15.52	16.23	16.12	3.24%	11,610
Aug 3, 2026	15.75	15.78	15.53	15.72	15.61	1.03%	6,359
Jul 31, 2026	15.14	15.70	15.02	15.56	15.45	1.30%	3,679
Jul 30, 2026	15.61	15.62	15.10	15.36	15.25	-2.60%	5,361
Jul 29, 2026	15.85	16.00	15.53	15.77	15.66	0.25%	4,690
Jul 28, 2026	15.20	15.86	14.98	15.73	15.62	4.66%	16,598
Jul 27, 2026	15.10	15.21	14.99	15.03	14.93	0.74%	9,525
Jul 24, 2026	14.70	15.02	14.62	14.92	14.82	3.04%	10,590
Jul 23, 2026	14.16	14.64	13.86	14.48	14.38	0.07%	7,525
Jul 22, 2026	14.70	14.82	14.24	14.47	14.37	-1.30%	15,148
Jul 21, 2026	14.67	14.82	14.56	14.66	14.56	-1.21%	15,380
Jul 20, 2026	15.08	15.08	14.55	14.84	14.74	0.41%	11,367
Jul 17, 2026	15.10	15.29	14.11	14.78	14.68	-2.57%	18,051
Jul 16, 2026	14.52	15.24	14.11	15.17	15.07	2.71%	22,791
Jul 15, 2026	15.40	15.60	14.60	14.77	14.67	-1.66%	40,389
Jul 14, 2026	19.00	19.00	14.63	15.02	14.92	-24.48%	98,736
Jul 13, 2026	20.00	20.22	19.84	19.89	19.75	1.43%	3,976
Jul 10, 2026	20.41	20.71	19.61	19.61	19.48	-5.77%	1,009
Jul 8, 2026	20.74	20.90	20.55	20.81	20.67	-1.14%	3,735
Jul 7, 2026	20.69	21.35	20.59	21.05	20.91	2.09%	4,994
Jul 6, 2026	19.93	20.67	19.39	20.62	20.48	2.08%	3,974
Jul 3, 2026	20.21	20.33	19.65	20.20	20.06	1.41%	1,278
Jul 2, 2026	19.68	20.00	19.55	19.92	19.78	1.12%	3,551
Jul 1, 2026	19.61	20.26	19.53	19.70	19.56	1.08%	8,112
Jun 30, 2026	19.19	19.54	18.70	19.49	19.36	1.99%	4,480
Jun 29, 2026	18.94	19.17	18.55	19.11	18.98	2.30%	2,896
Jun 26, 2026	18.44	18.75	18.22	18.68	18.55	5.24%	2,304
Jun 25, 2026	18.30	18.65	17.64	17.75	17.63	-3.01%	4,524
Jun 24, 2026	18.49	18.49	17.64	18.30	18.17	-0.22%	8,359
Jun 23, 2026	17.99	18.39	17.56	18.34	18.21	7.31%	10,195
Jun 22, 2026	17.49	17.60	16.78	17.09	16.97	-2.12%	2,037
Jun 19, 2026	17.15	17.47	17.08	17.46	17.34	1.51%	1,685
Jun 18, 2026	17.97	17.97	16.50	17.20	17.08	-4.71%	9,449
Jun 17, 2026	18.30	18.47	18.04	18.05	17.93	-2.96%	1,999
Jun 16, 2026	19.13	19.13	18.25	18.60	18.47	-1.33%	7,289
Jun 12, 2026	19.00	19.04	18.42	18.85	18.72	-0.74%	6,227
Jun 11, 2026	18.90	19.14	18.50	18.99	18.86	0.48%	14,210
Jun 10, 2026	18.98	19.42	18.51	18.90	18.77	-2.28%	1,094
Jun 9, 2026	19.42	19.98	18.83	19.34	19.21	-0.31%	4,226
Jun 8, 2026	19.19	19.87	19.18	19.40	19.27	0.10%	1,922
Jun 5, 2026	20.70	20.70	19.14	19.38	19.25	-7.27%	3,512
Jun 4, 2026	21.00	21.83	20.80	20.90	20.76	-1.65%	9,082
Jun 3, 2026	21.83	21.83	20.80	21.25	21.10	-6.43%	8,329