IMBBF | Imperial Brands | Historical Data

S&P 500$7,663.43
-1.21%
2m
DOW 30$52,867.98
+0.02%
2m
NASDAQ 100$28,958.69
-2.90%
2m
Russell 2000$276.67
+0.07%
2m
Russell 1000$417.25
-1.20%
2m
S&P 400$3,636.94
-0.79%
2m
S&P 600$1,686.53
+0.65%
2m

Imperial Brands (IMBBF)

OTC

$37.46-$0.04 (-0.11%)

Price as of Oct 22, 2026

N/A
Market Cap
-3.18%
1-Year Change
Tobacco
Industry

1 Month
+15.81%

Low Price$31.58

High Price$38.20
3 Months
+3.58%

Low Price$31.58

High Price$37.78
1 Year
-3.18%

Low Price$31.58

High Price$44.94

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/22/2026	39.76	39.76	37.46	37.46	-1.83%	3,438
10/21/2026	37.74	38.16	37.74	38.16	-0.11%	689
10/20/2026	38.00	38.37	37.16	38.20	+4.69%	2,933
10/19/2026	36.89	38.06	36.49	36.49	-0.87%	83,977
10/16/2026	37.50	38.68	36.81	36.81	-0.67%	15,703
10/15/2026	37.90	38.32	36.40	37.06	+4.78%	5,819
10/14/2026	36.20	36.50	35.37	35.37	-2.35%	7,823
10/13/2026	35.35	36.22	34.62	36.22	+5.81%	9,937
10/12/2026	34.83	35.51	34.23	34.23	-1.54%	14,751
10/09/2026	34.53	35.50	34.20	34.77	+4.27%	11,342
10/08/2026	33.20	34.79	33.20	33.34	+0.85%	8,512
10/07/2026	32.48	33.06	32.48	33.06	-0.02%	30,983
10/06/2026	33.19	33.19	31.91	33.07	+1.28%	5,114
10/05/2026	31.84	33.22	31.84	32.65	-1.12%	13,939
10/02/2026	31.58	33.05	31.58	33.02	+4.56%	7,680
10/01/2026	32.43	33.02	31.58	31.58	-2.63%	10,162
09/30/2026	35.36	35.36	32.01	32.43	-2.86%	5,489
09/29/2026	32.20	34.13	31.90	33.39	+3.73%	5,701
09/28/2026	34.32	34.32	32.19	32.19	+0.59%	5,136
09/25/2026	31.85	33.53	31.76	32.00	-0.12%	34,934
09/24/2026	32.79	33.47	31.88	32.04	+0.50%	7,153
09/23/2026	34.41	34.41	31.88	31.88	-6.28%	5,142
09/22/2026	33.02	34.50	32.75	34.02	+3.24%	27,192
09/21/2026	33.03	34.59	32.95	32.95	-0.65%	32,262
09/18/2026	33.16	34.41	32.75	33.16	-2.46%	25,973
09/17/2026	34.55	34.55	32.95	34.00	+3.16%	8,251
09/16/2026	34.15	34.15	32.96	32.96	+0.49%	4,857
09/15/2026	34.00	34.10	32.80	32.80	-5.88%	28,776
09/14/2026	35.16	35.25	34.30	34.85	+4.53%	5,564
09/11/2026	33.34	34.96	33.34	33.34	+1.03%	27,862
09/10/2026	33.49	34.99	33.00	33.00	-5.20%	13,820
09/09/2026	33.75	34.81	32.80	34.81	-0.68%	32,962
09/08/2026	35.08	35.08	33.47	35.05	+2.70%	9,270
09/04/2026	33.30	34.95	33.30	34.13	+2.48%	4,807
09/03/2026	33.40	34.95	33.30	33.30	-0.98%	2,200
09/02/2026	33.85	35.03	33.63	33.63	-1.61%	30,092
09/01/2026	34.18	34.68	34.18	34.18	+0.35%	5,390
08/31/2026	34.06	35.14	34.06	34.06	-0.76%	3,682
08/28/2026	34.25	34.75	33.96	34.32	+2.82%	5,239
08/27/2026	34.13	34.58	33.38	33.38	-1.68%	12,162
08/26/2026	36.34	36.34	33.94	33.95	-0.73%	29,701
08/25/2026	33.42	34.20	32.95	34.20	+1.26%	4,879
08/24/2026	33.87	35.09	33.78	33.78	+3.45%	2,449
08/21/2026	35.33	35.33	32.65	32.65	-5.04%	2,822
08/21/2026	$0.57 Dividend
08/20/2026	33.53	35.23	33.53	34.38	+1.38%	2,379
08/19/2026	34.43	35.78	33.91	33.91	-0.99%	4,219
08/18/2026	35.92	35.92	34.25	34.25	0.00%	4,158
08/17/2026	34.86	36.16	33.90	34.25	-5.28%	4,769
08/14/2026	34.87	36.19	34.86	36.16	-1.80%	1,681
08/13/2026	36.75	36.82	34.43	36.82	+5.44%	5,566
08/12/2026	35.09	35.61	34.53	34.92	-0.50%	27,090
08/11/2026	35.12	35.12	35.10	35.10	-4.45%	33,014
08/10/2026	34.87	37.33	34.87	36.73	+2.87%	5,726
08/07/2026	37.37	37.37	35.71	35.71	-4.27%	1,519
08/06/2026	35.89	37.30	35.89	37.30	+5.19%	3,180
08/05/2026	36.80	36.80	35.46	35.46	-5.31%	2,407
08/04/2026	36.40	37.45	36.17	37.45	+3.17%	2,169
08/03/2026	38.40	38.40	36.30	36.30	-3.47%	6,175
07/31/2026	36.89	38.35	36.51	37.61	-0.06%	4,005
07/30/2026	38.50	38.50	37.18	37.63	-0.39%	25,436
07/29/2026	37.87	38.35	36.82	37.78	+0.26%	6,222
07/28/2026	37.09	37.87	36.54	37.68	+2.65%	6,256
07/27/2026	36.50	36.70	36.50	36.70	+2.47%	28,376
07/24/2026	36.93	36.93	35.82	35.82	-2.56%	2,036
07/23/2026	37.79	37.79	35.37	36.76	+1.02%	6,604
07/22/2026	36.39	36.39	36.39	36.39	-1.23%	835
07/21/2026	37.46	37.46	36.84	36.84	+1.44%	2,018
07/20/2026	37.08	37.49	36.32	36.32	-5.55%	4,197
07/17/2026	37.87	39.87	37.24	38.45	+1.50%	6,273
07/16/2026	37.80	37.89	36.09	37.89	+6.69%	1,509
07/15/2026	35.37	36.54	35.37	35.51	+0.41%	3,815
07/14/2026	37.35	37.35	35.09	35.37	+0.49%	2,359
07/13/2026	35.41	36.81	35.19	35.19	-2.24%	48,466
07/10/2026	37.41	37.78	35.91	36.00	-0.12%	3,419
07/09/2026	36.20	37.90	36.04	36.04	-1.61%	45,913
07/08/2026	36.00	37.93	36.00	36.63	+1.00%	18,973
07/07/2026	36.50	37.90	36.03	36.27	-1.69%	3,406
07/06/2026	37.78	37.78	36.01	36.89	+2.05%	6,551
07/02/2026	36.89	37.57	36.15	36.15	0.00%	3,582
07/01/2026	35.71	36.59	35.71	36.15	+1.24%	5,947
06/30/2026	35.94	36.59	35.71	35.71	-2.42%	2,618
06/29/2026	35.71	36.59	35.71	36.59	+1.22%	3,839
06/26/2026	35.71	36.15	35.61	36.15	+1.24%	1,584
06/25/2026	35.60	36.58	35.60	35.71	+1.37%	4,125
06/24/2026	35.32	36.50	35.23	35.23	-3.27%	2,388
06/23/2026	35.61	36.42	35.00	36.42	+2.12%	1,769
06/22/2026	35.12	35.66	34.92	35.66	+1.23%	7,239
06/18/2026	34.38	37.37	34.38	35.23	-1.40%	4,526
06/17/2026	35.73	36.72	35.73	35.73	-1.51%	5,978
06/16/2026	37.75	37.75	35.67	36.28	-1.43%	3,286
06/15/2026	35.95	36.80	35.95	36.80	-0.19%	3,870
06/12/2026	36.09	36.88	35.93	36.87	+2.52%	2,481
06/11/2026	37.84	37.84	35.97	35.97	-4.64%	4,081
06/10/2026	35.89	37.72	35.70	37.72	+4.25%	3,357
06/09/2026	36.10	36.18	35.73	36.18	-0.91%	2,421
06/08/2026	35.95	36.51	35.00	36.51	-2.19%	6,193
06/05/2026	35.27	37.33	35.27	37.33	+5.72%	3,787
06/04/2026	35.35	35.35	34.68	35.31	-0.16%	17,929
06/03/2026	35.34	37.33	35.22	35.37	-4.37%	5,293