Imperial Brands (IMBBF) Historical Stock Price Data | Complete Trading History - Stocknear

Imperial Brands

OTC: IMBBF · Real-Time Price · USD
40.62
-2.36 (-5.49%)
At close: Oct 03, 2025, 3:51 PM
41.75
2.78%
After-hours: Oct 02, 2025, 02:08 PM EDT

IMBBF Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Oct 3, 2025 42.65 42.65 40.62 40.62 40.62 -5.49% 2,069
Oct 2, 2025 41.75 42.98 41.75 42.98 42.98 2.95% 846
Oct 1, 2025 43.75 43.75 41.70 41.75 41.75 -3.85% 4,400
Sep 30, 2025 43.42 43.42 43.42 43.42 43.42 3.38% 21,103
Sep 29, 2025 43.43 43.50 41.82 42.00 42.00 -2.57% 4,136
Sep 26, 2025 42.34 43.78 41.91 43.11 43.11 4.26% 1,100
Sep 25, 2025 43.63 43.63 41.35 41.35 41.35 -0.46% 1,000
Sep 24, 2025 42.08 43.24 41.54 41.54 41.54 0.97% 18,637
Sep 23, 2025 40.40 43.38 40.40 41.14 41.14 -0.44% 1,600
Sep 22, 2025 42.16 42.16 41.02 41.32 41.32 -2.80% 2,440
Sep 19, 2025 42.99 42.99 41.04 42.51 42.51 3.13% 3,700
Sep 18, 2025 43.10 43.10 40.82 41.22 41.22 -2.92% 7,108
Sep 17, 2025 42.75 44.10 42.46 42.46 42.46 -0.68% 1,900
Sep 16, 2025 43.35 43.90 41.79 42.75 42.75 -4.10% 3,300
Sep 15, 2025 42.75 44.75 42.50 44.58 44.58 1.73% 2,600
Sep 12, 2025 45.03 45.03 42.62 43.82 43.82 3.11% 2,044
Sep 11, 2025 42.22 44.55 42.22 42.50 42.50 -1.05% 1,709
Sep 10, 2025 42.92 42.95 42.15 42.95 42.95 3.89% 2,015
Sep 9, 2025 41.79 41.79 41.34 41.34 41.34 -1.57% 800
Sep 8, 2025 42.92 42.92 42.00 42.00 42.00 -0.54% 1,000
Page 1 of 136