Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
IBCP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 25.77 | 0.02 | 0.08% | 25.91 | 25.98 | 25.67 | 93,551 |
| May 09 2024 | 25.75 | 0.25 | 0.98% | 25.61 | 26.04 | 25.4158 | 123,945 |
| May 08 2024 | 25.50 | 0.20 | 0.79% | 25.04 | 25.63 | 24.95 | 92,692 |
| May 07 2024 | 25.30 | 0.05 | 0.20% | 25.30 | 25.62 | 25.26 | 61,833 |
| May 06 2024 | 25.25 | 0.05 | 0.20% | 25.44 | 25.59 | 25.20 | 80,248 |
| May 03 2024 | 25.20 | 0.19 | 0.76% | 25.28 | 25.52 | 25.12 | 101,728 |
| May 02 2024 | 25.01 | -0.03 | -0.12% | 25.06 | 25.06 | 24.765 | 88,894 |
| May 01 2024 | 25.04 | 0.23 | 0.93% | 25.02 | 25.55 | 24.99 | 108,677 |
| Apr 30 2024 | 24.81 | -0.14 | -0.56% | 24.71 | 24.97 | 24.53 | 76,300 |
| Apr 29 2024 | 24.95 | -0.04 | -0.16% | 24.99 | 25.18 | 24.91 | 45,601 |
| Apr 26 2024 | 24.99 | -0.18 | -0.72% | 25.27 | 25.7103 | 24.94 | 54,982 |
| Apr 25 2024 | 25.17 | 0.05 | 0.20% | 25.115 | 25.57 | 24.99 | 151,565 |
| Apr 24 2024 | 25.12 | -0.18 | -0.71% | 25.01 | 25.25 | 24.685 | 95,224 |
| Apr 23 2024 | 25.30 | 0.81 | 3.31% | 24.55 | 25.39 | 24.29 | 56,773 |
| Apr 22 2024 | 24.49 | 0.13 | 0.53% | 24.32 | 24.65 | 24.30 | 48,368 |
| Apr 19 2024 | 24.36 | 0.78 | 3.31% | 23.43 | 24.36 | 23.41 | 54,515 |
| Apr 18 2024 | 23.58 | 0.38 | 1.64% | 23.18 | 23.63 | 23.18 | 59,540 |
| Apr 17 2024 | 23.20 | -0.05 | -0.22% | 23.44 | 23.73 | 23.13 | 48,162 |
| Apr 16 2024 | 23.25 | 0.11 | 0.48% | 22.80 | 23.33 | 22.80 | 49,741 |
| Apr 15 2024 | 23.14 | -0.14 | -0.60% | 23.49 | 23.59 | 22.81 | 136,763 |
| Apr 12 2024 | 23.28 | -0.18 | -0.77% | 23.20 | 23.43 | 23.11 | 55,650 |
| Apr 11 2024 | 23.46 | 0.31 | 1.34% | 23.26 | 23.645 | 23.00 | 50,532 |
| Apr 10 2024 | 23.15 | -1.37 | -5.59% | 23.715 | 23.79 | 22.9509 | 62,266 |
| Apr 09 2024 | 24.52 | -0.06 | -0.24% | 24.60 | 24.69 | 24.35 | 29,692 |
| Apr 08 2024 | 24.58 | 0.18 | 0.74% | 24.56 | 24.77 | 24.27 | 47,918 |
| Apr 05 2024 | 24.40 | 0.17 | 0.70% | 24.13 | 24.50 | 24.13 | 82,992 |
| Apr 04 2024 | 24.23 | 0.09 | 0.37% | 24.50 | 24.78 | 23.54 | 50,251 |
| Apr 03 2024 | 24.14 | -0.10 | -0.41% | 24.04 | 24.23 | 24.00 | 40,598 |
| Apr 02 2024 | 24.24 | -0.38 | -1.54% | 24.50 | 24.50 | 24.10 | 33,945 |
| Apr 01 2024 | 24.62 | -0.73 | -2.88% | 25.40 | 25.40 | 24.58 | 81,053 |
| Mar 28 2024 | 25.35 | 0.28 | 1.12% | 25.02 | 25.425 | 24.717 | 101,740 |
| Mar 27 2024 | 25.07 | 0.93 | 3.85% | 24.21 | 25.07 | 24.21 | 51,921 |
| Mar 26 2024 | 24.14 | -0.29 | -1.19% | 24.64 | 24.64 | 24.12 | 40,038 |
| Mar 25 2024 | 24.43 | 0.20 | 0.83% | 24.33 | 24.61 | 24.26 | 59,332 |
| Mar 22 2024 | 24.23 | -0.50 | -2.02% | 24.69 | 24.90 | 24.19 | 45,471 |
| Mar 21 2024 | 24.73 | 0.27 | 1.10% | 24.56 | 24.85 | 24.60 | 75,475 |
| Mar 20 2024 | 24.46 | 0.91 | 3.86% | 23.44 | 24.72 | 23.28 | 54,478 |
| Mar 19 2024 | 23.55 | 0.03 | 0.13% | 23.53 | 23.80 | 23.44 | 58,148 |
| Mar 18 2024 | 23.52 | -0.44 | -1.84% | 23.99 | 24.25 | 23.31 | 65,189 |
| Mar 15 2024 | 23.96 | 0.41 | 1.74% | 23.51 | 24.39 | 23.51 | 198,352 |
| Mar 14 2024 | 23.55 | -0.69 | -2.85% | 24.24 | 24.24 | 23.4458 | 59,844 |
| Mar 13 2024 | 24.24 | -0.14 | -0.57% | 24.31 | 24.70 | 24.11 | 52,169 |
| Mar 12 2024 | 24.38 | -0.07 | -0.29% | 24.40 | 24.47 | 24.05 | 57,095 |
| Mar 11 2024 | 24.45 | -0.19 | -0.77% | 24.51 | 24.72 | 24.19 | 41,657 |
| Mar 08 2024 | 24.64 | -0.06 | -0.24% | 25.01 | 25.28 | 24.62 | 42,169 |
| Mar 07 2024 | 24.70 | 0.02 | 0.08% | 25.03 | 25.25 | 24.57 | 53,476 |
| Mar 06 2024 | 24.68 | 0.02 | 0.08% | 24.66 | 25.11 | 24.045 | 83,206 |
| Mar 05 2024 | 24.66 | 0.41 | 1.69% | 24.21 | 24.88 | 23.84 | 52,356 |
| Mar 04 2024 | 24.25 | -0.10 | -0.41% | 24.35 | 24.915 | 24.18 | 44,530 |
| Mar 01 2024 | 24.35 | -0.10 | -0.41% | 24.29 | 24.41 | 23.70 | 86,712 |
| Feb 29 2024 | 24.45 | 0.54 | 2.28% | 24.38 | 24.62 | 24.17 | 76,883 |
| Feb 28 2024 | 23.905 | -0.34 | -1.38% | 23.99 | 24.25 | 23.855 | 55,360 |
| Feb 27 2024 | 24.24 | 0.28 | 1.17% | 24.12 | 24.53 | 23.50 | 68,142 |
| Feb 26 2024 | 23.96 | -0.25 | -1.03% | 24.00 | 24.34 | 23.73 | 61,710 |
| Feb 23 2024 | 24.21 | -0.35 | -1.43% | 24.60 | 24.615 | 24.21 | 49,341 |
| Feb 22 2024 | 24.56 | 0.01 | 0.04% | 24.48 | 24.75 | 24.10 | 157,649 |
| Feb 21 2024 | 24.55 | -0.10 | -0.41% | 24.66 | 24.76 | 24.35 | 79,511 |
| Feb 20 2024 | 24.65 | -0.36 | -1.44% | 24.72 | 25.14 | 24.55 | 58,535 |
| Feb 16 2024 | 25.01 | -0.47 | -1.84% | 25.28 | 25.3012 | 24.83 | 92,744 |
| Feb 15 2024 | 25.48 | 1.28 | 5.29% | 24.45 | 25.64 | 24.45 | 121,317 |
| Feb 14 2024 | 24.20 | 0.38 | 1.60% | 24.14 | 24.29 | 23.92 | 82,920 |
| Feb 13 2024 | 23.82 | -1.28 | -5.10% | 24.56 | 24.56 | 23.65 | 104,361 |
