BCBA:IBMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	14.70	15.02	14.62	14.92	14.92	3.04%	10,590
Jul 23, 2026	14.16	14.64	13.86	14.48	14.48	0.07%	7,525
Jul 22, 2026	14.70	14.82	14.24	14.47	14.47	-1.30%	15,148
Jul 21, 2026	14.67	14.82	14.56	14.66	14.66	-1.21%	15,380
Jul 20, 2026	15.08	15.08	14.55	14.84	14.84	0.41%	11,367
Jul 17, 2026	15.10	15.29	14.11	14.78	14.78	-2.57%	18,051
Jul 16, 2026	14.52	15.24	14.11	15.17	15.17	2.71%	22,791
Jul 15, 2026	15.40	15.60	14.60	14.77	14.77	-1.66%	40,389
Jul 14, 2026	19.00	19.00	14.63	15.02	15.02	-24.48%	98,736
Jul 13, 2026	20.00	20.22	19.84	19.89	19.89	1.43%	3,976
Jul 10, 2026	20.41	20.71	19.61	19.61	19.61	-5.77%	1,009
Jul 8, 2026	20.74	20.90	20.55	20.81	20.81	-1.14%	3,735
Jul 7, 2026	20.69	21.35	20.59	21.05	21.05	2.09%	4,994
Jul 6, 2026	19.93	20.67	19.39	20.62	20.62	2.08%	3,974
Jul 3, 2026	20.21	20.33	19.65	20.20	20.20	1.41%	1,278
Jul 2, 2026	19.68	20.00	19.55	19.92	19.92	1.12%	3,551
Jul 1, 2026	19.61	20.26	19.53	19.70	19.70	1.08%	8,112
Jun 30, 2026	19.19	19.54	18.70	19.49	19.49	1.99%	4,480
Jun 29, 2026	18.94	19.17	18.55	19.11	19.11	2.30%	2,896
Jun 26, 2026	18.44	18.75	18.22	18.68	18.68	5.24%	2,304
Jun 25, 2026	18.30	18.65	17.64	17.75	17.75	-3.01%	4,524
Jun 24, 2026	18.49	18.49	17.64	18.30	18.30	-0.22%	8,359
Jun 23, 2026	17.99	18.39	17.56	18.34	18.34	7.31%	10,195
Jun 22, 2026	17.49	17.60	16.78	17.09	17.09	-2.12%	2,037
Jun 19, 2026	17.15	17.47	17.08	17.46	17.46	1.51%	1,685
Jun 18, 2026	17.97	17.97	16.50	17.20	17.20	-4.71%	9,449
Jun 17, 2026	18.30	18.47	18.04	18.05	18.05	-2.96%	1,999
Jun 16, 2026	19.13	19.13	18.25	18.60	18.60	-1.33%	7,289
Jun 12, 2026	19.00	19.04	18.42	18.85	18.85	-0.74%	6,227
Jun 11, 2026	18.90	19.14	18.50	18.99	18.99	0.48%	14,210
Jun 10, 2026	18.98	19.42	18.51	18.90	18.90	-2.28%	1,094
Jun 9, 2026	19.42	19.98	18.83	19.34	19.34	-0.31%	4,226
Jun 8, 2026	19.19	19.87	19.18	19.40	19.40	0.10%	1,922
Jun 5, 2026	20.70	20.70	19.14	19.38	19.38	-7.27%	3,512
Jun 4, 2026	21.00	21.83	20.80	20.90	20.90	-1.65%	9,082
Jun 3, 2026	21.83	21.83	20.80	21.25	21.25	-6.43%	8,329
Jun 2, 2026	20.79	22.98	20.79	22.71	22.71	4.08%	18,539
Jun 1, 2026	21.60	22.61	21.01	21.82	21.82	6.34%	33,528
May 29, 2026	18.90	20.75	18.90	20.52	20.52	11.89%	19,325
May 28, 2026	18.00	18.90	17.80	18.34	18.34	3.15%	16,011
May 27, 2026	17.39	17.99	17.36	17.78	17.78	1.37%	7,825
May 26, 2026	17.50	17.54	17.05	17.54	17.54	-0.96%	9,090
May 22, 2026	17.81	18.90	17.50	17.71	17.71	1.03%	16,113
May 21, 2026	16.09	17.60	16.09	17.53	17.53	12.08%	20,164
May 20, 2026	15.20	15.64	15.10	15.64	15.64	0.97%	1,881
May 19, 2026	15.50	15.89	15.41	15.49	15.49	0.26%	11,485
May 18, 2026	15.16	15.59	15.16	15.45	15.45	0.98%	1,086
May 15, 2026	15.68	15.68	15.15	15.30	15.30	0.59%	866
May 14, 2026	15.21	15.48	15.14	15.21	15.21	1.47%	857
May 13, 2026	15.21	15.31	14.76	14.99	14.99	-1.70%	1,272