Intervest Bancshares Stock Price History (NASDAQ:IBCA)

Add to My Stocks
$10.78 $0.21 (1.99%) IBCA stock closing price Feb 10, 2015 (Closing)

The 10 year data of Intervest Bancshares stock price history can be viewed and downloaded here. Daily open, high, low, and end of day closing price for the company, along with Intervest Bancshares price earnings ratio, and the price to sales ratio are available in this historical stock price data. The stock price was at a 5 year high of 36.46 on 06 Dec, 2006 as seen from Intervest Bancshares stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2015-02-1010.6210.8210.5410.7831009913.483.45
2015-02-0910.4910.7110.4910.57261303N/AN/A
2015-02-0610.2910.5510.2910.49284984N/AN/A
2015-02-0510.0910.3310.0910.29604210N/AN/A
2015-02-0410.1510.1510.0710.09297404N/AN/A
2015-02-039.8610.129.8610.10275011N/AN/A
2015-02-029.859.899.689.8694091N/AN/A
2015-01-309.959.979.799.8549305N/AN/A
2015-01-2910.0010.019.969.9839960N/AN/A
2015-01-2810.0210.059.9910.0251195N/AN/A
2015-01-2710.0110.109.9810.0251432N/AN/A
2015-01-2610.0310.1410.0310.0621914N/AN/A
2015-01-2310.0710.1010.0410.0855938N/AN/A
2015-01-2210.0110.1110.0010.10134102N/AN/A
2015-01-2110.0010.0610.0010.0291560N/AN/A
2015-01-2010.0010.0410.0010.04114213N/AN/A
2015-01-190.000.000.0010.010N/AN/A
2015-01-1610.0110.0410.0010.0190591N/AN/A
2015-01-1510.0110.029.999.9961742N/AN/A
2015-01-1410.0110.049.9910.02347047N/AN/A
2015-01-1310.0710.1210.0010.0464143N/AN/A
2015-01-1210.0910.0910.0210.0744226N/AN/A
2015-01-0910.0410.0910.0410.0918951N/AN/A
2015-01-0810.0710.0810.0110.08155795N/AN/A
2015-01-0710.0310.0710.0310.0588212N/AN/A
2015-01-0610.0210.0410.0010.02111805N/AN/A
2015-01-0510.0010.0410.0010.04118519N/AN/A
2015-01-0210.0710.0810.0110.05159811N/AN/A
2015-01-010.000.000.0010.050N/AN/A
2014-12-3110.0610.0610.0110.05367368N/AN/A
2014-12-3010.0010.0610.0010.0672793N/AN/A
2014-12-2910.0110.0610.0110.0437525N/AN/A
2014-12-2610.0210.0510.0110.0565111N/AN/A
2014-12-250.000.000.0010.020N/AN/A
2014-12-2410.0110.0410.0010.0260277N/AN/A
2014-12-239.9810.019.9710.01117871N/AN/A
2014-12-229.9810.009.979.9860966N/AN/A
2014-12-199.9610.019.969.9996311N/AN/A
2014-12-1810.0210.029.9910.0188125N/AN/A
2014-12-1710.0010.019.9610.01113171N/AN/A
2014-12-169.9510.009.959.9646625N/AN/A
2014-12-159.9510.019.919.9336778N/AN/A
2014-12-129.9410.029.949.9948851N/AN/A
2014-12-119.9910.039.939.9361050N/AN/A
2014-12-109.989.989.929.9334031N/AN/A
2014-12-099.899.969.899.9657542N/AN/A
2014-12-089.889.999.889.8920076N/AN/A
2014-12-059.859.979.859.92187740N/AN/A
2014-12-049.799.919.799.87129413N/AN/A
2014-12-039.879.919.879.90117360N/AN/A
2014-12-029.859.979.859.9155057N/AN/A
2014-12-019.889.929.879.8936616N/AN/A
2014-11-289.929.949.859.8947097N/AN/A
2014-11-270.000.000.009.960N/AN/A
2014-11-269.899.969.599.9627495N/AN/A
2014-11-259.939.939.919.9312933N/AN/A
2014-11-249.819.969.819.9326558N/AN/A
2014-11-219.889.889.809.8018274N/AN/A
2014-11-209.839.859.809.8342687N/AN/A
2014-11-199.829.839.779.8156234N/AN/A
2014-11-189.819.839.809.8028485N/AN/A
2014-11-179.819.819.799.8089264N/AN/A
2014-11-149.829.829.799.8012750N/AN/A
2014-11-139.789.829.789.8282047N/AN/A
2014-11-129.789.809.789.8098428N/AN/A
2014-11-119.749.809.749.8060860N/AN/A
2014-11-109.799.809.769.8023104N/AN/A
2014-11-079.759.799.759.7519241N/AN/A
2014-11-069.759.779.739.7733903N/AN/A
2014-11-059.779.779.759.7634295N/AN/A
2014-11-049.719.789.639.7626528N/AN/A
2014-11-039.759.819.759.7614280N/AN/A
2014-10-319.789.789.749.7542186N/AN/A
2014-10-309.759.779.729.75141916N/AN/A
2014-10-299.739.749.719.7324910N/AN/A
2014-10-289.729.759.619.7488343N/AN/A
2014-10-279.689.739.689.7217724N/AN/A
2014-10-249.659.729.649.7165741N/AN/A
2014-10-239.699.709.659.6831431N/AN/A
2014-10-229.659.739.659.7069648N/AN/A
2014-10-219.679.739.639.6871313N/AN/A
2014-10-209.609.709.609.6645830N/AN/A
2014-10-179.629.629.579.6079131N/AN/A
2014-10-169.559.629.559.6260369N/AN/A
2014-10-159.589.609.559.5537298N/AN/A
2014-10-149.619.639.579.5731118N/AN/A
2014-10-139.629.639.599.5942855N/AN/A
2014-10-109.639.689.599.6436480N/AN/A
2014-10-099.629.679.609.629753N/AN/A
Get more Data

Intervest Bancshares Stock Chart

View IBCA PE ratio, PS ratio stocks charts and compare with peers.
IBCA Chart
Note: Compare Intervest Bancshares stock price history with the index and industry peers.

Intervest Bancshares Historical Prices: Past 5 years

Max Stock Price 10.78 Feb 10,2015
Min Stock Price 2.39 Dec 14,2011
Avg Stock Price 6.25

Intervest Bancshares Historical PE ratio: Past 5 years

Max PE Ratio 14.82 Oct 01,2013
Min PE Ratio 6.22 Jan 23,2012
Avg PE Ratio 10.84

Intervest Bancshares Historical PS ratio: Past 5 years

Max PS Ratio 3.45 Feb 10,2015
Min PS Ratio 0.51 Dec 13,2011
Avg PS Ratio 1.82

IBCA Industry Peers

Company Price Change (%)
Bar Harbor Bankshares (BHB)44.160.53 (1.21%)
Fox Chase Bancorp (FXCB)20.340.32 (1.6%)
Suffolk Bancorp (SCNB)41.270.69 (1.64%)
Bridge Bancorp (BDGE)34.651 (2.97%)
Jeffersonville Bancorp (JFBC)15.50 (0%)
Financial Institutions (FISI)32.151.5 (4.89%)
Arrow Financial (AROW)39.31.3 (3.42%)

We provide Intervest Bancshares historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Intervest Bancshares stock analysis. The price movement is easily depicted in the Intervest Bancshares stock price history chart. A large fluctuation in price and volume indicates a highly volatile stock. IBCA closed at 10.78 and traded with a volume of 310099 on the last trading day. The average P/S ratio was 1.2 as can be seen by Intervest Bancshares stock price history. .