INFIBEAM.BOINFIBEAM.BO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $15.35 | $15.70 | $15.23 | $15.53 | 235,203 |
| 1/13/2026 | $15.39 | $15.71 | $15.25 | $15.38 | 369,609 |
| 1/12/2026 | $15.31 | $15.62 | $15.14 | $15.39 | 719,854 |
| 1/9/2026 | $16.03 | $16.07 | $15.55 | $15.62 | 998,282 |
| 1/8/2026 | $16.60 | $16.69 | $15.95 | $16.09 | 494,003 |
| 1/7/2026 | $16.50 | $16.99 | $16.31 | $16.73 | 490,679 |
| 1/6/2026 | $16.41 | $16.70 | $16.35 | $16.50 | 231,275 |
| 1/5/2026 | $16.59 | $16.82 | $16.39 | $16.54 | 378,356 |
| 1/2/2026 | $16.50 | $16.74 | $16.35 | $16.65 | 527,038 |
| 1/1/2026 | $16.60 | $16.74 | $16.44 | $16.48 | 197,685 |
| 12/31/2025 | $16.11 | $16.90 | $16.11 | $16.74 | 532,381 |
| 12/30/2025 | $16.60 | $16.80 | $15.99 | $16.14 | 546,644 |
| 12/29/2025 | $16.11 | $16.64 | $16.03 | $16.51 | 781,053 |
| 12/26/2025 | $16.36 | $16.39 | $16.09 | $16.14 | 557,743 |
| 12/24/2025 | $16.89 | $16.96 | $16.43 | $16.48 | 368,721 |
| 12/23/2025 | $16.83 | $16.95 | $16.65 | $16.85 | 169,667 |
| 12/22/2025 | $16.96 | $17.24 | $16.76 | $16.82 | 451,692 |
| 12/19/2025 | $16.70 | $16.99 | $16.62 | $16.82 | 344,387 |
| 12/18/2025 | $16.60 | $16.74 | $16.34 | $16.71 | 356,041 |
| 12/17/2025 | $16.95 | $17.00 | $16.54 | $16.60 | 234,814 |
| 12/16/2025 | $16.89 | $17.03 | $16.61 | $16.96 | 361,287 |
| 12/15/2025 | $17.05 | $17.15 | $16.78 | $16.85 | 724,911 |
| 12/12/2025 | $17.20 | $17.44 | $17.00 | $17.06 | 449,080 |
| 12/11/2025 | $17.10 | $17.36 | $16.90 | $17.13 | 369,832 |
| 12/10/2025 | $17.89 | $17.89 | $17.02 | $17.10 | 616,096 |
| 12/9/2025 | $16.99 | $18.60 | $16.56 | $17.72 | 1.08M |
| 12/8/2025 | $17.73 | $17.78 | $16.84 | $17.01 | 1.08M |
| 12/5/2025 | $18.21 | $18.21 | $17.55 | $17.69 | 846,207 |
| 12/4/2025 | $18.23 | $18.39 | $17.90 | $17.95 | 684,026 |
| 12/3/2025 | $18.62 | $18.62 | $18.22 | $18.40 | 742,561 |
| 12/2/2025 | $18.92 | $18.92 | $18.54 | $18.64 | 848,992 |
| 12/1/2025 | $19.29 | $19.52 | $18.80 | $18.86 | 379,690 |
| 11/28/2025 | $19.40 | $19.44 | $19.14 | $19.26 | 616,996 |
| 11/27/2025 | $19.77 | $19.84 | $19.35 | $19.43 | 739,209 |
| 11/26/2025 | $19.21 | $20.49 | $19.09 | $19.83 | 581,074 |
| 11/25/2025 | $19.58 | $19.70 | $19.09 | $19.20 | 738,843 |
| 11/24/2025 | $20.05 | $20.21 | $19.51 | $19.67 | 1.74M |
| 11/21/2025 | $19.51 | $20.10 | $19.18 | $20.04 | 1.29M |
| 11/19/2025 | $19.38 | $20.50 | $19.17 | $20.12 | 4.93M |
| 11/18/2025 | $19.53 | $19.80 | $18.90 | $19.32 | 1.74M |
| 11/17/2025 | $19.31 | $19.86 | $19.10 | $19.53 | 2.33M |
| 11/14/2025 | $19.42 | $19.75 | $18.90 | $19.07 | 3.55M |
| 11/13/2025 | $19.26 | $19.48 | $17.53 | $19.21 | 5.31M |
| 11/12/2025 | $17.63 | $18.18 | $17.63 | $17.79 | 960,368 |
| 11/11/2025 | $17.95 | $17.95 | $17.41 | $17.59 | 657,237 |
| 11/10/2025 | $18.01 | $18.37 | $17.88 | $17.96 | 334,153 |
| 11/7/2025 | $18.06 | $18.51 | $17.80 | $18.25 | 580,580 |
| 11/6/2025 | $18.64 | $19.29 | $18.05 | $18.17 | 2.11M |
| 11/4/2025 | $19.62 | $19.70 | $19.22 | $19.27 | 591,088 |
| 11/3/2025 | $19.57 | $19.95 | $19.38 | $19.43 | 1.06M |
| 10/31/2025 | $19.48 | $19.70 | $19.46 | $19.50 | 1.08M |
| 10/30/2025 | $19.48 | $20.03 | $19.40 | $19.46 | 1.52M |
| 10/29/2025 | $19.19 | $19.64 | $19.10 | $19.47 | 1.04M |
| 10/28/2025 | $18.76 | $19.46 | $18.76 | $19.19 | 2.39M |
| 10/27/2025 | $19.02 | $19.39 | $18.71 | $18.79 | 914,236 |
| 10/24/2025 | $18.99 | $19.14 | $18.74 | $18.98 | 905,899 |
| 10/23/2025 | $19.08 | $19.37 | $18.94 | $19.13 | 469,949 |
| 10/21/2025 | $18.86 | $19.11 | $18.86 | $19.03 | 115,356 |
| 10/20/2025 | $19.00 | $19.15 | $18.60 | $18.90 | 1.11M |
| 10/17/2025 | $18.92 | $19.51 | $18.80 | $18.90 | 1.51M |