Industrias Bachoco, S.A. de C.V. Historical Stock Prices

IBA 
$53.75
*  
0.40
0.74%
Get IBA Alerts
*Delayed - data as of Jul. 6, 2015 12:12 ET  -  Find a broker to begin trading IBA now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    IBA Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-APR-2015 TO 03-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:12  53.24  53.75  53.35  53.75 3,326
07/02/2015 52.89 54.33 52.89 54.15 6,812
07/01/2015 54.08 54.08 52.61 52.72 12,450
06/30/2015 54.9 54.9 53.71 54.11 11,220
06/29/2015 56.03 56.03 53.98 54.84 8,450
06/26/2015 55.44 56.26 55.1 56.26 11,232
06/25/2015 55.4 55.71 55.09 55.71 11,041
06/24/2015 55.22 55.735 55.1501 55.51 4,212
06/23/2015 55.42 55.8 55.42 55.8 2,587
06/22/2015 55.61 56.099 55.0901 55.13 7,277
06/19/2015 56.529 56.529 55.2 55.3 7,360
06/18/2015 56.59 56.65 56.28 56.29 8,264
06/17/2015 55.08 56.49 55.07 56.36 5,497
06/16/2015 55.76 55.88 55.09 55.2 7,017
06/15/2015 55.13 55.69 54.33 55.43 17,273
06/12/2015 55.15 55.47 54.86 55.33 7,524
06/11/2015 55.99 55.99 55.33 55.62 10,323
06/10/2015 56.12 56.3 55.75 55.75 8,969
06/09/2015 55.2 56.32 55.2 55.55 5,653
06/08/2015 54.32 55.23 54.32 54.87 23,412
06/05/2015 54.91 55 54.44 54.5 10,380
06/04/2015 55.71 55.96 55.35 55.35 7,409
06/03/2015 56.47 56.75 55.85 55.96 7,556
06/02/2015 56.49 57.02 56.15 56.32 10,870
06/01/2015 57.9 58.35 56.2 56.29 22,573
05/29/2015 55.64 57.38 55.62 57.37 10,710
05/28/2015 56.17 56.42 55.7 55.96 8,935
05/27/2015 55.59 56.82 55.59 56.77 6,141
05/26/2015 54.57 55.8695 54.57 55.56 41,310
05/22/2015 55.1 55.1 53.74 54.6 17,031
05/21/2015 56.22 56.22 55.26 55.29 53,120
05/20/2015 56.5 56.63 56.05 56.39 15,462
05/19/2015 57.7 57.81 56.47 56.585 21,152
05/18/2015 58.15 58.3 57.7 57.93 18,103
05/15/2015 58.22 58.98 57.85 58.02 11,125
05/14/2015 57.99 58.7 57.7 58.14 25,669
05/13/2015 56.32 57.44 56.17 57.38 44,671
05/12/2015 56 56.576 56 56.13 10,364
05/11/2015 56.65 57.06 56.2 56.68 12,165
05/08/2015 55.92 58.426 55.92 57.08 15,285
05/07/2015 54.93 55.6048 54.873 55.28 3,806
05/06/2015 54.86 55.11 54.68 54.8301 18,074
05/05/2015 54.3 54.95 54 54.51 8,532
05/04/2015 54.51 54.7 53.21 54.34 37,216
05/01/2015 53.48 54.6 53.48 54.45 34,096
04/30/2015 52.82 53.81 52.51 53.79 10,346
04/29/2015 53.11 53.85 53.01 53.3 7,662
04/28/2015 53.66 54.63 53.03 53.25 11,409
04/27/2015 54.5 54.7 53.63 53.68 25,793
04/24/2015 53.18 54.5 53.18 54.4 10,459
04/23/2015 53.3 53.5 53.15 53.15 5,492
04/22/2015 52.76 53.32 52.615 52.9 6,015
04/21/2015 52.87 53.15 52.57 52.57 5,253
04/20/2015 51.8 52.75 51.8 52.55 5,789
04/17/2015 51.4 52.35 51.29 51.93 4,295
04/16/2015 51.83 52.76 51.74 51.92 4,899
04/15/2015 52.15 52.67 51.1 51.62 5,856
04/14/2015 50.92 52.45 50.6 52.34 5,867
04/13/2015 52.8 52.8 50.26 50.87 7,348
04/10/2015 53.5 53.5 52.17 52.59 8,212
04/09/2015 53.84 54.05 53.25 53.4 10,256
04/08/2015 53.83 54.29 53.76 53.76 7,495
04/07/2015 53.39 53.97 53.13 53.56 9,638
04/06/2015 51.98 53.65 51.98 53.355 10,623
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?