CoinXview PortfolioApp
EN
Coin: 1,246Exchanges: 22Market cap: $2.55T −0.22%Vol 24h: $25.21BDominance: BTC 58.8% ETH 10.1%ETH gas: 0.05 gweiFear & Greed: 45/100

IBM (bStocks) (IBMB) price history

Daily open, high, low, close and volume (UTC), from the exchange with the most IBMB volume. Showing the last 365 days.

Monthly returns IBMB

YearJanFebMarAprMayJunJulAugSepOctNovDecFull year
2026———————+4.9%-5.8%+17%-4.0%—+11%

Change from the first day’s open to the last day’s close of each month (UTC); the current month is to date (dashed outline). “Full year” compounds the months with data. Past performance does not guarantee future results.

Download full history (CSV, opens in Excel)

DateOpenHighLowCloseVolumeChange
11/09/2026$244.76$248.46$244.75 $247.36$179.38K+1.06%
11/08/2026$245.14$245.72$244.25 $244.76$6.30K-0.16%
11/07/2026$245.67$246.03$245.00 $245.23$6.08K-0.18%
11/06/2026$244.54$246.90$240.75 $245.55$82.58K+0.41%
11/05/2026$254.63$257.32$244.35 $244.35$133.74K-4.04%
11/04/2026$249.13$258.71$246.38 $254.65$117.91K+2.22%
11/03/2026$252.85$253.08$245.11 $249.26$64.08K-1.42%
11/02/2026$258.15$259.93$251.54 $252.80$99.98K-2.07%
11/01/2026$257.55$258.32$257.18 $257.81$6.78K+0.10%
10/31/2026$257.98$258.94$257.06 $257.39$6.08K-0.23%
10/30/2026$255.58$259.74$254.67 $257.89$244.96K+0.90%
10/29/2026$249.66$260.74$246.26 $255.58$177.52K+2.37%
10/28/2026$250.46$254.10$247.41 $249.84$64.34K-0.25%
10/27/2026$253.02$254.04$249.50 $249.98$43.54K-1.20%
10/26/2026$253.29$256.19$251.16 $253.01$83.20K-0.11%
10/25/2026$252.25$253.54$252.01 $253.43$13.61K+0.47%
10/24/2026$253.37$253.58$251.50 $252.14$20.65K-0.49%
10/23/2026$250.97$254.99$247.47 $253.61$91.64K+1.05%
10/22/2026$240.22$255.91$231.25 $251.12$351.46K+4.54%
10/21/2026$241.14$271.08$238.14 $240.14$386.97K-0.41%
10/20/2026$236.63$242.65$235.41 $241.10$86.10K+1.89%
10/19/2026$231.97$238.41$228.99 $236.39$98.92K+1.91%
10/18/2026$230.89$232.05$230.04 $232.05$9.73K+0.50%
10/17/2026$231.51$232.86$229.94 $230.83$21.82K-0.29%
10/16/2026$233.52$237.03$230.85 $231.60$77.83K-0.82%
10/15/2026$227.65$234.20$226.18 $233.59$135.41K+2.61%
10/14/2026$230.67$232.86$227.09 $227.68$49.84K-1.30%
10/13/2026$226.52$233.60$226.29 $230.72$107.41K+1.85%
10/12/2026$226.61$229.24$225.01 $226.79$71.17K+0.08%
10/11/2026$226.50$227.12$226.22 $226.64$8.13K+0.06%
10/10/2026$226.62$227.25$226.20 $226.59$8.43K-0.01%
10/09/2026$225.61$228.70$224.40 $226.80$106.30K+0.53%
10/08/2026$220.85$227.36$218.10 $225.39$241.82K+2.06%
10/07/2026$221.58$222.33$218.95 $220.70$94.26K-0.40%
10/06/2026$221.43$224.46$221.09 $221.54$94.14K+0.05%
10/05/2026$223.68$223.68$220.45 $221.43$101.61K-1.01%
10/04/2026$223.65$223.94$222.92 $223.68$50.87K+0.01%
10/03/2026$222.65$223.58$222.17 $223.54$29.20K+0.40%
10/02/2026$226.01$227.87$221.77 $222.63$135.98K-1.50%
10/01/2026$220.35$234.52$218.65 $225.97$287.69K+2.55%
09/30/2026$220.58$222.34$218.91 $220.33$45.92K-0.11%
09/29/2026$221.10$223.14$220.19 $220.52$33.52K-0.26%
09/28/2026$226.11$226.11$219.33 $221.04$55.56K-2.24%
09/27/2026$226.04$227.01$225.80 $226.35$19.88K+0.14%
09/26/2026$225.83$226.45$225.67 $226.00$18.68K+0.08%
09/25/2026$227.34$228.83$225.22 $225.66$96.19K-0.74%
09/24/2026$232.91$233.26$226.21 $227.34$186.51K-2.39%
09/23/2026$232.02$237.99$231.54 $233.06$118.99K+0.45%
09/22/2026$231.42$236.00$230.22 $231.96$95.71K+0.23%
09/21/2026$231.88$234.68$228.47 $231.42$125.94K-0.20%
09/20/2026$231.15$232.05$230.40 $231.88$26.89K+0.32%
09/19/2026$230.33$231.71$230.24 $231.16$54.54K+0.36%
09/18/2026$238.01$239.04$229.40 $230.23$214.99K-3.27%
09/17/2026$238.61$243.45$237.58 $237.86$79.40K-0.31%
09/16/2026$248.50$254.21$235.72 $238.63$187.41K-3.97%
09/15/2026$248.56$252.05$245.01 $248.31$50.32K-0.10%
09/14/2026$240.52$251.22$240.52 $248.30$128.76K+3.23%
09/13/2026$243.31$243.73$239.93 $240.21$17.45K-1.27%
09/12/2026$242.75$244.25$242.67 $243.45$12.79K+0.29%
09/11/2026$233.83$243.50$233.58 $242.79$93.33K+3.83%
09/10/2026$238.67$242.45$231.97 $233.82$111.13K-2.03%
09/09/2026$231.88$241.32$230.54 $238.62$98.18K+2.91%
09/08/2026$234.32$235.40$230.30 $231.99$56.90K-0.99%
09/07/2026$234.80$235.24$233.72 $234.15$33.01K-0.28%
09/06/2026$234.62$235.64$234.32 $234.80$16.47K+0.08%
09/05/2026$234.65$234.65$234.03 $234.62$23.64K-0.01%
09/04/2026$233.92$236.02$231.75 $234.62$47.20K+0.30%
09/03/2026$231.86$238.18$231.22 $234.26$37.43K+1.04%
09/02/2026$231.56$232.89$228.79 $232.06$39.05K+0.22%
09/01/2026$233.89$234.14$230.00 $231.26$99.28K-1.12%
08/31/2026$235.07$235.87$232.26 $233.91$86.76K-0.49%
08/30/2026$236.16$236.81$234.88 $235.08$15.73K-0.46%
08/29/2026$235.78$236.34$235.26 $236.16$9.58K+0.16%
08/28/2026$237.89$239.62$235.17 $235.63$63.33K-0.95%
08/27/2026$231.20$240.64$229.47 $237.80$95.11K+2.85%
08/26/2026$233.25$234.42$229.18 $231.27$153.90K-0.85%
08/25/2026$231.17$234.34$229.38 $233.24$101.63K+0.90%
08/24/2026$236.42$236.69$230.57 $231.02$147.25K-2.28%
08/23/2026$236.09$236.97$235.45 $236.84$28.04K+0.32%
08/22/2026$235.60$236.99$234.36 $236.14$61.25K+0.23%
08/21/2026$233.63$238.60$233.32 $235.66$157.54K+0.87%
08/20/2026$237.29$237.59$233.06 $233.72$101.13K-1.50%
08/19/2026$232.78$238.57$230.67 $237.31$176.73K+1.95%
08/18/2026$229.44$234.47$227.50 $232.66$143.34K+1.40%
08/17/2026$235.07$235.31$227.70 $229.36$141.83K-2.43%
08/16/2026$234.52$235.25$234.32 $235.08$52.04K+0.24%
08/15/2026$234.70$235.35$234.13 $234.52$41.69K-0.08%
08/14/2026$236.64$239.01$233.99 $234.86$104.57K-0.75%
08/13/2026$235.74$243.36$233.89 $236.74$243.72K+0.42%
08/12/2026$238.57$238.80$232.02 $235.68$60.28K-1.21%
08/11/2026$236.15$241.91$235.62 $238.87$54.03K+1.15%
08/10/2026$237.90$240.61$234.53 $236.10$84.58K-0.76%
08/09/2026$237.55$238.25$236.26 $238.02$32.27K+0.20%
08/08/2026$237.27$238.12$236.66 $237.47$32.45K+0.08%
08/07/2026$234.01$237.36$232.52 $237.20$102.93K+1.36%
08/06/2026$235.28$236.03$228.30 $233.61$79.37K-0.71%
08/05/2026$233.79$239.05$231.84 $234.75$132.97K+0.41%
08/04/2026$226.68$235.17$223.05 $233.77$272.17K+3.13%
08/03/2026$224.84$231.02$223.78 $226.81$107.95K+0.88%
08/02/2026$222.79$225.60$222.45 $225.40$69.43K+1.17%
08/01/2026$222.94$223.85$222.04 $222.77$14.60K-0.08%
07/31/2026$221.32$224.60$216.65 $222.78$105.36K+0.66%
07/30/2026$226.15$227.90$220.51 $221.43$108.90K-2.09%
07/29/2026$226.82$230.67$223.04 $226.16$318.67K-0.29%
07/28/2026$215.97$228.80$213.92 $226.55$793.28K+4.90%
07/27/2026$212.67$219.11$212.67 $216.19$1.20M+1.66%
07/26/2026$211.37$213.31$210.00 $212.59$96.44K+0.58%
07/25/2026$212.88$212.88$209.88 $211.15$244.50K-0.81%
07/24/2026$205.59$215.84$205.07 $212.71$865.02K+3.46%
07/23/2026$205.60$207.98$198.66 $205.56$887.35K-0.02%
07/22/2026$211.45$217.33$202.01 $205.50$1.34M-2.81%
07/21/2026$213.95$215.21$209.54 $211.59$1.04M-1.10%
07/20/2026$216.07$216.79$208.15 $213.47$583.69K-1.20%
07/19/2026$210.78$217.31$210.54 $215.99$190.39K+2.47%
07/18/2026$212.26$213.04$208.95 $210.54$19.76K-0.81%
07/17/2026$216.04$217.00$210.90 $211.62$111.65K-2.05%
07/16/2026$212.26$220.44$205.33 $216.14$353.24K+1.83%
07/15/2026$217.07$224.57$211.04 $212.36$279.81K-2.17%
All sections