Imperial Brands (IMBBF)
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