Finance Home - My Yahoo - Yahoo! - Help

Monday, November 23, 2009, 9:45PM ET - U.S. Markets Closed. Dow  1.29% Nasdaq  1.40%

Industrias Bachoco S.A.B. de C.V. (IBA)

At 4:00PM ET: 21.85   1.35 (6.59%)

MORE ON IBA

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 23-Nov-09 21.00 22.00 21.00 21.85 4,600 21.85 20-Nov-09 20.46 20.86 20.15 20.50 2,300 20.50 19-Nov-09 20.50 20.50 19.79 20.25 12,900 20.25 18-Nov-09 20.00 20.55 20.00 20.55 4,000 20.55 17-Nov-09 20.03 20.45 19.62 20.13 26,900 20.13 16-Nov-09 19.46 20.00 19.46 19.75 2,000 19.75 13-Nov-09 19.86 20.25 19.86 20.15 11,600 20.15 12-Nov-09 20.44 20.49 19.00 19.95 10,500 19.95 11-Nov-09 20.78 20.78 20.51 20.51 1,100 20.51 10-Nov-09 20.75 21.00 20.75 21.00 5,900 21.00 9-Nov-09 21.40 21.76 21.00 21.00 2,000 21.00 6-Nov-09 21.89 21.89 20.77 20.97 1,300 20.97 5-Nov-09 22.57 22.74 22.00 22.00 800 22.00 4-Nov-09 22.92 23.20 22.51 22.97 2,700 22.97 3-Nov-09 23.00 23.50 22.53 23.10 11,900 23.10 2-Nov-09 23.02 23.13 22.50 23.00 11,100 23.00 30-Oct-09 23.20 23.47 22.30 23.10 21,200 23.10 29-Oct-09 23.05 23.50 23.00 23.00 4,900 23.00 28-Oct-09 22.75 23.02 22.52 23.02 2,800 23.02 27-Oct-09 22.65 23.00 22.50 23.00 1,700 23.00 26-Oct-09 22.03 22.67 21.58 22.67 9,400 22.67 23-Oct-09 21.06 21.98 21.06 21.98 8,400 21.98 22-Oct-09 20.75 21.25 20.44 21.25 4,000 21.25 21-Oct-09 20.02 20.60 20.00 20.25 7,600 20.25 20-Oct-09 19.75 20.15 19.75 20.00 1,300 20.00 19-Oct-09 18.76 19.54 18.76 19.30 1,800 19.30 16-Oct-09 18.52 19.49 18.52 19.00 6,500 19.00 15-Oct-09 19.27 19.51 18.90 18.90 10,700 18.90 14-Oct-09 20.35 20.35 19.05 19.05 15,800 19.05 13-Oct-09 20.28 20.75 19.58 19.65 9,200 19.65 12-Oct-09 19.78 19.78 19.78 19.78 0 19.78 9-Oct-09 19.86 19.86 19.00 19.78 10,600 19.78 8-Oct-09 19.80 19.80 19.25 19.50 6,400 19.50 7-Oct-09 19.50 20.08 19.31 19.75 7,700 19.75 6-Oct-09 20.66 20.78 20.40 20.55 8,900 20.55 5-Oct-09 20.35 20.92 20.35 20.66 900 20.66 2-Oct-09 20.50 21.27 20.50 20.70 8,300 20.70 1-Oct-09 21.01 21.07 20.76 20.85 39,300 20.85 30-Sep-09 21.01 21.13 21.00 21.00 1,400 21.00 29-Sep-09 21.00 21.38 21.00 21.10 17,700 21.10 28-Sep-09 21.38 21.38 21.10 21.10 400 21.10 25-Sep-09 21.02 21.21 21.00 21.00 4,400 21.00 24-Sep-09 21.03 21.48 21.03 21.05 3,200 21.05 23-Sep-09 21.24 21.31 20.89 21.10 34,300 21.10 22-Sep-09 21.03 21.34 21.03 21.08 3,700 21.08 21-Sep-09 21.27 21.27 20.95 21.00 6,800 21.00 18-Sep-09 21.53 21.64 20.99 21.06 2,400 21.06 17-Sep-09 21.05 21.46 21.02 21.02 2,700 21.02 16-Sep-09 20.97 21.41 20.53 20.85 1,200 20.85 15-Sep-09 20.76 21.08 20.75 20.75 600 20.75 14-Sep-09 20.25 20.96 20.25 20.96 2,000 20.96 11-Sep-09 20.52 21.00 20.20 20.20 7,900 20.20 10-Sep-09 20.99 21.21 20.71 20.71 1,400 20.71 9-Sep-09 21.44 21.50 21.14 21.14 1,700 21.14 8-Sep-09 21.19 21.50 21.09 21.39 3,100 21.39 4-Sep-09 21.05 21.19 21.02 21.10 1,900 21.10 3-Sep-09 20.87 21.29 20.87 21.02 5,300 21.02 2-Sep-09 21.03 21.26 21.00 21.01 8,000 21.01 1-Sep-09 21.50 21.50 21.05 21.27 3,500 21.27 31-Aug-09 21.01 21.73 21.00 21.73 18,400 21.73 28-Aug-09 21.11 21.40 21.10 21.13 500 21.13 27-Aug-09 21.41 21.80 21.09 21.09 3,200 21.09 26-Aug-09 21.06 21.49 21.06 21.49 2,500 21.49 25-Aug-09 21.49 21.49 21.04 21.13 2,700 21.13 24-Aug-09 21.20 21.53 21.20 21.50 4,100 21.50 21-Aug-09 21.00 21.17 21.00 21.00 700 21.00 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions