Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Z	IBP	252.83	257.45	243.44	243.44	-1.25	223,649	5,071	240.56	248.48
2024-05-02	Z	IBP	242.05	247.05	233.44	244.69	4.14	276,944	5,163	209.19	360.00
2024-05-01	Z	IBP	236.23	249.49	233.84	240.55	4.55	238,296	5,293	215.00	385.10
2024-04-30	Z	IBP	240.41	241.60	235.425	235.73	-7.91	207,129	5,691	235.73	360.00
2024-04-29	Z	IBP	241.77	243.41	239.22	243.39	3.71	196,564	4,057	242.09	265.35
2024-04-26	Z	IBP	237.98	242.6498	237.7902	239.66	4.10	201,441	3,370	238.86	261.57
2024-04-25	Z	IBP	227.16	237.165	222.6318	235.22	0.11	236,534	5,312	164.48	377.07
2024-04-24	Z	IBP	238.80	241.9851	233.25	235.25	-2.98	250,893	5,890	213.11	250.10
2024-04-23	Z	IBP	224.54	238.44	221.37	237.99	14.58	269,767	6,615	236.63	378.49
2024-04-22	Z	IBP	223.53	225.31	219.92	223.43	1.90	176,809	4,292	179.89	358.24
2024-04-19	Z	IBP	224.24	227.44	218.89	221.34	-3.36	293,588	5,275	205.00	353.12
2024-04-18	Z	IBP	229.01	230.98	223.985	224.59	0.32	253,105	5,364	223.17	225.44
2024-04-17	Z	IBP	230.26	230.815	223.10	224.35	-1.795	310,297	7,124	223.50	225.61
2024-04-16	Z	IBP	233.93	233.93	218.41	226.25	-11.141	539,050	9,840	205.00	361.64
2024-04-15	Z	IBP	239.5389	242.19	236.20	237.40	-3.36	239,498	5,255	202.16	380.32
2024-04-12	Z	IBP	240.46	243.99	237.38	240.76	-2.07	187,189	4,477	205.00	255.00
2024-04-11	Z	IBP	241.79	244.21	240.38	242.85	2.455	341,923	6,097	235.01	388.75
2024-04-10	Z	IBP	240.81	248.02	239.14	240.32	-14.19	629,545	8,686	238.78	241.11
2024-04-09	Z	IBP	256.76	257.685	246.78	254.36	-1.54	298,816	8,044	253.32	277.58
2024-04-08	Z	IBP	260.38	260.69	255.48	255.84	-2.70	175,847	3,769	254.74	257.12
2024-04-05	Z	IBP	253.11	258.725	253.11	258.28	6.79	215,153	4,289	257.07	281.67
2024-04-04	Z	IBP	262.61	263.74	250.61	251.44	-8.14	188,452	4,130	226.80	402.40
2024-04-03	Z	IBP	250.78	259.83	250.78	259.46	6.38	200,194	4,154	247.90	264.65
2024-04-02	Z	IBP	252.17	253.51	247.53	253.15	-4.05	298,467	7,793	251.91	276.05
2024-04-01	Z	IBP	261.18	263.76	256.82	257.25	-1.45	220,462	4,380	255.74	258.14
2024-03-29	Z	IBP	256.81	261.49	256.26	258.73	3.10	0	0	255.38	263.90
2024-03-28	Z	IBP	256.81	261.49	256.26	258.73	3.10	254,796	4,475	255.38	263.90
2024-03-27	Z	IBP	257.17	257.90	253.4422	255.38	-0.21	182,793	4,029	254.74	256.19
2024-03-26	Z	IBP	257.88	259.75	253.91	255.34	-0.63	210,841	3,932	254.58	256.95
2024-03-25	Z	IBP	257.49	260.89	255.96	255.98	-2.02	163,730	3,992	255.08	279.46
2024-03-22	Z	IBP	257.65	259.8299	255.3425	258.00	0.67	256,702	4,643	257.03	258.58
2024-03-21	Z	IBP	250.95	260.17	250.23	257.30	10.91	298,335	5,139	256.90	258.77
2024-03-20	Z	IBP	241.66	249.30	239.457	246.74	5.17	200,642	4,067	248.00	260.53
2024-03-19	Z	IBP	239.89	243.67	236.865	241.90	1.465	175,506	3,494	228.05	275.54
2024-03-18	Z	IBP	241.00	242.9899	237.375	240.16	0.9375	161,378	2,689	210.11	379.75
2024-03-15	Z	IBP	238.29	242.01	237.7264	239.21	-0.69	669,123	4,727	217.69	240.36
2024-03-14	Z	IBP	239.49	240.54	234.235	239.72	-0.675	246,844	4,723	238.43	239.00
2024-03-13	Z	IBP	240.93	244.87	240.1362	242.09	1.54	228,188	4,868	241.38	243.39
2024-03-12	Z	IBP	236.77	241.97	234.89	240.48	3.635	140,805	3,544	225.00	254.99
2024-03-11	Z	IBP	236.74	237.19	232.24	236.63	-1.30	166,368	4,320	220.15	254.99
2024-03-08	Z	IBP	242.185	246.28	237.20	237.86	-3.48	212,591	4,291	220.15	328.50
2024-03-07	Z	IBP	237.25	242.42	236.87	241.32	6.26	210,671	4,914	155.98	356.58
2024-03-06	Z	IBP	237.38	238.805	233.425	235.05	0.85	428,864	7,249	155.98	356.58
2024-03-05	Z	IBP	242.21	247.981	234.10	234.30	-6.88	381,126	5,852	214.91	356.58
2024-03-04	Z	IBP	243.08	246.78	240.20	241.10	-1.05	226,284	5,002	241.26	254.99
2024-03-01	Z	IBP	238.0712	242.52	237.16	242.16	3.23	230,866	4,935	220.14	242.28
2024-02-29	Z	IBP	237.30	239.85	234.96	238.93	4.25	234,842	4,307	238.06	260.60
2024-02-28	Z	IBP	233.27	236.56	231.00	234.94	-3.05	294,026	5,697	180.00	254.99
2024-02-27	Z	IBP	238.62	239.54	233.35	238.04	1.96	297,961	4,537	156.78	237.80
2024-02-26	Z	IBP	233.38	236.86	232.85	236.08	2.09	322,943	5,199	235.11	257.26
2024-02-23	Z	IBP	225.48	236.72	224.24	234.09	10.89	427,667	7,415	233.20	234.09
2024-02-22	Z	IBP	213.74	229.7099	212.59	223.05	20.20	570,227	7,313	205.03	235.00
2024-02-21	Z	IBP	206.99	207.75	200.67	202.55	-3.31	308,526	5,876	182.90	240.01
2024-02-20	Z	IBP	203.02	206.19	201.66	205.96	-0.375	254,751	4,584	190.00	240.01
2024-02-19	Z	IBP	208.93	212.05	205.97	206.48	-6.47	0	0	187.52	206.91
2024-02-16	Z	IBP	208.93	212.05	205.97	206.48	-6.47	194,088	4,769	187.52	206.91
2024-02-15	Z	IBP	214.37	214.37	209.67	212.85	0.585	210,929	4,656	211.70	213.57
2024-02-14	Z	IBP	209.07	212.75	204.065	212.22	7.75	277,208	5,470	174.80	240.01
2024-02-13	Z	IBP	200.30	207.145	198.71	204.73	-7.515	283,361	4,808	190.00	229.96
2024-02-12	Z	IBP	207.60	213.715	207.59	212.05	5.365	174,916	3,584	173.76	225.14
2024-02-09	Z	IBP	204.92	209.015	203.81	206.75	1.335	163,508	3,573	205.73	207.58
2024-02-08	Z	IBP	200.98	205.95	200.98	205.44	6.04	193,296	3,748	180.00	241.00
2024-02-07	Z	IBP	198.07	201.40	197.34	199.43	2.93	189,918	3,469	178.31	220.98
2024-02-06	Z	IBP	194.76	197.30	193.05	196.61	2.39	190,965	3,422	178.93	197.47
2024-02-05	Z	IBP	198.90	199.07	191.56	194.37	-7.48	209,119	4,380	177.43	240.01