Intervest Bancshares Stock Price History, IBCA Historical Prices

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

View and download Intervest Bancshares stock price history for the last 10 years. Historical stock prices are provided with the open, high, low, close, volume, and Intervest Bancshares P/E ratio data for the stock. The Intervest Bancshares stock price history chart shows that the stock price was at a low of $6.26 on Jun 07, 2013 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2015-02-10 10.62 10.82 10.54 10.78 310,099 13.48 3.45
2015-02-09 10.49 10.71 10.49 10.57 261,303 13.21 3.38
2015-02-06 10.29 10.55 10.29 10.49 284,984 13.11 3.35
2015-02-05 10.09 10.33 10.09 10.29 604,210 12.86 3.29
2015-02-04 10.15 10.15 10.07 10.09 297,404 - -
2015-02-03 9.86 10.12 9.86 10.1 275,011 - -
2015-02-02 9.85 9.89 9.68 9.86 94,091 - -
2015-01-30 9.95 9.97 9.79 9.85 49,305 - -
2015-01-29 10 10.01 9.96 9.98 39,960 - -
2015-01-28 10.02 10.05 9.99 10.02 51,195 - -
2015-01-27 10.01 10.1 9.98 10.02 51,432 - -
2015-01-26 10.03 10.14 10.03 10.06 21,914 - -
2015-01-23 10.07 10.1 10.04 10.08 55,938 - -
2015-01-22 10.01 10.11 10 10.1 134,102 - -
2015-01-21 10 10.06 10 10.02 91,560 - -
2015-01-20 10 10.04 10 10.04 114,213 - -
2015-01-19 0 0 0 10.01 0 - -
2015-01-16 10.01 10.04 10 10.01 90,591 - -
2015-01-15 10.01 10.02 9.99 9.99 61,742 - -
2015-01-14 10.01 10.04 9.99 10.02 347,047 - -
2015-01-13 10.07 10.12 10 10.04 64,143 - -
2015-01-12 10.09 10.09 10.02 10.07 44,226 - -
2015-01-09 10.04 10.09 10.04 10.09 18,951 - -
2015-01-08 10.07 10.08 10.01 10.08 155,795 - -
2015-01-07 10.03 10.07 10.03 10.05 88,212 - -
2015-01-06 10.02 10.04 10 10.02 111,805 - -
2015-01-05 10 10.04 10 10.04 118,519 - -
2015-01-02 10.07 10.08 10.01 10.05 159,811 - -
2015-01-01 0 0 0 10.05 0 - -
2014-12-31 10.06 10.06 10.01 10.05 367,368 - -
2014-12-30 10 10.06 10 10.06 72,793 - -
2014-12-29 10.01 10.06 10.01 10.04 37,525 - -
2014-12-26 10.02 10.05 10.01 10.05 65,111 - -
2014-12-25 0 0 0 10.02 0 - -
2014-12-24 10.01 10.04 10 10.02 60,277 - -
2014-12-23 9.98 10.01 9.97 10.01 117,871 - -
2014-12-22 9.98 10 9.97 9.98 60,966 - -
2014-12-19 9.96 10.01 9.96 9.99 96,311 - -
2014-12-18 10.02 10.02 9.99 10.01 88,125 - -
2014-12-17 10 10.01 9.96 10.01 113,171 - -
2014-12-16 9.95 10 9.95 9.96 46,625 - -
2014-12-15 9.95 10.01 9.91 9.93 36,778 - -
2014-12-12 9.94 10.02 9.94 9.99 48,851 - -
2014-12-11 9.99 10.03 9.93 9.93 61,050 - -
2014-12-10 9.98 9.98 9.92 9.93 34,031 - -
2014-12-09 9.89 9.96 9.89 9.96 57,542 - -
2014-12-08 9.88 9.99 9.88 9.89 20,076 - -
2014-12-05 9.85 9.97 9.85 9.92 187,740 - -
2014-12-04 9.79 9.91 9.79 9.87 129,413 - -
2014-12-03 9.87 9.91 9.87 9.9 117,360 - -
2014-12-02 9.85 9.97 9.85 9.91 55,057 - -
2014-12-01 9.88 9.92 9.87 9.89 36,616 - -
2014-11-28 9.92 9.94 9.85 9.89 47,097 - -
2014-11-27 0 0 0 9.96 0 - -
2014-11-26 9.89 9.96 9.59 9.96 27,495 - -
2014-11-25 9.93 9.93 9.91 9.93 12,933 - -
2014-11-24 9.81 9.96 9.81 9.93 26,558 - -
2014-11-21 9.88 9.88 9.8 9.8 18,274 - -
2014-11-20 9.83 9.85 9.8 9.83 42,687 - -
2014-11-19 9.82 9.83 9.77 9.81 56,234 - -
2014-11-18 9.81 9.83 9.8 9.8 28,485 - -
2014-11-17 9.81 9.81 9.79 9.8 89,264 - -
2014-11-14 9.82 9.82 9.79 9.8 12,750 - -
2014-11-13 9.78 9.82 9.78 9.82 82,047 - -
2014-11-12 9.78 9.8 9.78 9.8 98,428 - -
2014-11-11 9.74 9.8 9.74 9.8 60,860 - -
2014-11-10 9.79 9.8 9.76 9.8 23,104 - -
2014-11-07 9.75 9.79 9.75 9.75 19,241 - -
2014-11-06 9.75 9.77 9.73 9.77 33,903 - -
2014-11-05 9.77 9.77 9.75 9.76 34,295 - -
2014-11-04 9.71 9.78 9.63 9.76 26,528 - -
2014-11-03 9.75 9.81 9.75 9.76 14,280 - -
2014-10-31 9.78 9.78 9.74 9.75 42,186 - -
2014-10-30 9.75 9.77 9.72 9.75 141,916 - -
2014-10-29 9.73 9.74 9.71 9.73 24,910 - -
2014-10-28 9.72 9.75 9.61 9.74 88,343 - -
2014-10-27 9.68 9.73 9.68 9.72 17,724 - -
2014-10-24 9.65 9.72 9.64 9.71 65,741 - -
2014-10-23 9.69 9.7 9.65 9.68 31,431 - -
2014-10-22 9.65 9.73 9.65 9.7 69,648 - -
2014-10-21 9.67 9.73 9.63 9.68 71,313 - -
2014-10-20 9.6 9.7 9.6 9.66 45,830 - -
2014-10-17 9.62 9.62 9.57 9.6 79,131 - -
2014-10-16 9.55 9.62 9.55 9.62 60,369 - -
2014-10-15 9.58 9.6 9.55 9.55 37,298 - -
2014-10-14 9.61 9.63 9.57 9.57 31,118 - -
2014-10-13 9.62 9.63 9.59 9.59 42,855 - -
2014-10-10 9.63 9.68 9.59 9.64 36,480 - -
2014-10-09 9.62 9.67 9.6 9.62 9,753 - -
Get more Data

Intervest Bancshares Stock History 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 Stock Price History: Past 5 years

Max Stock Price10.78Feb 10,2015
Min Stock Price6.26Jun 07,2013
Avg Stock Price8.13

Intervest Bancshares Historical PE ratio: Past 5 years

Max PE Ratio14.82Oct 01,2013
Min PE Ratio10.78Jul 21,2014
Avg PE Ratio12.69

Intervest Bancshares Historical PS ratio: Past 5 years

Max PS Ratio3.45Feb 10,2015
Min PS Ratio1.74Jun 07,2013
Avg PS Ratio2.53

IBCA Industry Peers

Company Price Change (%)
Fox Chase Bancorp (FXCB)20.340.32 (1.6%)
Sb One Bancorp (SBBX)30.350.5 (1.68%)
Financial Institutions (FISI)33.950.5 (1.49%)
Arrow Financial (AROW)37.250.85 (2.34%)
Evans Bancorp (EVBN)47.90.65 (1.38%)
The First Of Long Island (FLIC)26.40.75 (2.92%)
Arrow Financial (AROW)37.250.85 (2.34%)

We provide Intervest Bancshares share price history 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 and volume changes on a daily basis is provided in the Intervest Bancshares stock price history. The daily volume changes indicate the investor interest in the stock. IBCA stock saw an opening price of $10.62, and a closing price of $10.78 on Feb 10, 2015. The average P/S ratio was 2.53 as can be seen from Intervest Bancshares stock history.