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)

Intervest Bancshares stock price history comprises of 10 years of historical data, or the data since the inception of the company. 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 Intervest Bancshares stock price history chart shows that the stock price was at a low of 1.93 on 12 Oct, 2010 over the last five years.

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 2.99 Feb 06,2012
Avg Stock Price 6.45

Intervest Bancshares Historical PE ratio: Past 5 years

Max PE Ratio 14.82 Oct 01,2013
Min PE Ratio 6.64 Feb 06,2012
Avg PE Ratio 11.04

Intervest Bancshares Historical PS ratio: Past 5 years

Max PS Ratio 3.45 Feb 10,2015
Min PS Ratio 0.65 Feb 06,2012
Avg PS Ratio 1.89

IBCA Industry Peers

Company Price Change (%)
Bankwell Fin Gp (BWFG)30.310.17 (0.56%)
Fox Chase Bancorp (FXCB)20.340.32 (1.6%)
Suffolk Bancorp (SCNB)40.040.34 (0.86%)
Bridge Bancorp (BDGE)34.10.4 (1.19%)
Jeffersonville Bancorp (JFBC)15.70.1 (0.64%)
Financial Institutions (FISI)31.80.1 (0.31%)
Arrow Financial (AROW)33.650.1 (0.3%)

Intervest Bancshares historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Intervest Bancshares stock analysis. The price movement is easily depicted in the Intervest Bancshares stock price history chart. An abnormally high daily volume typically implies breaking news or earnings release. IBCA closed at 10.78 and traded with a volume of 310099 on the last trading day. The company's P/S ratio was at a high of 3.45 on 10 Feb, 2015 according to our Intervest Bancshares stock market history data. .