BVMF:INBR32 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	34.00	34.00	32.05	32.20	32.20	-6.67%	2,561,282
Oct 14, 2026	36.78	37.00	34.20	34.50	34.50	-6.63%	6,113,135
Oct 13, 2026	37.84	38.36	36.43	36.95	36.95	-3.65%	11,576,701
Oct 9, 2026	36.65	38.51	36.32	38.35	38.35	5.65%	5,611,833
Oct 8, 2026	35.78	37.23	35.50	36.30	36.30	1.11%	7,064,050
Oct 7, 2026	34.91	36.81	34.46	35.90	35.90	2.57%	7,286,629
Oct 6, 2026	33.01	35.52	33.01	35.00	35.00	6.12%	7,055,869
Oct 5, 2026	31.11	34.28	31.11	32.98	32.98	15.52%	8,715,101
Oct 2, 2026	27.77	28.82	27.22	28.55	28.55	3.89%	3,626,274
Oct 1, 2026	27.31	27.99	26.72	27.48	27.48	0.18%	2,142,550
Sep 30, 2026	27.00	27.70	26.46	27.43	27.43	3.08%	2,818,756
Sep 29, 2026	26.10	26.93	26.05	26.61	26.61	2.23%	1,401,808
Sep 28, 2026	26.48	26.55	25.89	26.03	26.03	-2.14%	2,526,990
Sep 25, 2026	26.20	27.08	26.10	26.60	26.60	1.92%	2,659,485
Sep 24, 2026	27.05	27.10	26.10	26.10	26.10	-3.33%	2,735,749
Sep 23, 2026	27.91	28.80	27.00	27.00	27.00	-4.36%	3,555,543
Sep 22, 2026	28.20	28.37	27.58	28.23	28.23	-1.26%	2,575,802
Sep 21, 2026	27.77	28.62	27.73	28.59	28.59	2.95%	3,103,216
Sep 18, 2026	27.75	27.79	27.42	27.77	27.77	-1.00%	3,467,675
Sep 17, 2026	27.84	28.37	27.46	28.05	28.05	1.04%	1,564,708
Sep 16, 2026	28.15	28.16	27.44	27.76	27.76	-1.39%	2,699,063
Sep 15, 2026	28.46	28.61	27.77	28.15	28.15	-1.09%	2,526,355
Sep 14, 2026	28.57	28.78	28.02	28.46	28.46	-1.93%	2,859,709
Sep 11, 2026	29.42	29.53	28.78	29.02	29.02	-1.36%	1,610,610
Sep 10, 2026	28.02	29.42	27.71	29.42	29.42	4.33%	4,621,508
Sep 9, 2026	28.50	28.50	27.82	28.20	28.20	-1.40%	2,322,842
Sep 8, 2026	29.44	29.63	28.46	28.60	28.60	-0.90%	3,745,671
Sep 4, 2026	29.40	29.62	28.84	28.86	28.86	-2.20%	2,564,354
Sep 3, 2026	30.25	30.95	29.17	29.51	29.51	-1.30%	4,093,728
Sep 2, 2026	28.94	30.34	28.83	29.90	29.90	4.00%	2,367,860
Sep 1, 2026	28.28	29.98	27.85	28.75	28.75	1.63%	3,559,079
Aug 31, 2026	28.00	28.36	27.53	28.29	28.29	2.43%	2,237,146
Aug 28, 2026	27.98	28.09	27.28	27.62	27.62	-0.25%	2,112,105
Aug 27, 2026	28.20	28.73	27.66	27.69	27.69	-1.98%	1,624,592
Aug 26, 2026	28.75	29.75	28.25	28.25	28.25	-2.28%	1,541,177
Aug 25, 2026	28.71	28.92	27.82	28.91	28.91	1.08%	1,530,408
Aug 24, 2026	27.60	29.08	26.95	28.60	28.60	3.25%	2,608,476
Aug 21, 2026	27.02	28.42	27.01	27.70	27.70	3.05%	1,896,226
Aug 20, 2026	27.41	27.74	26.88	26.88	26.88	-1.93%	1,512,718
Aug 19, 2026	27.15	27.89	26.84	27.41	27.41	3.63%	2,520,759
Aug 18, 2026	27.28	27.70	26.45	26.45	26.45	-3.11%	1,590,971
Aug 17, 2026	27.30	27.48	26.68	27.30	27.30	-0.29%	2,122,332
Aug 14, 2026	27.28	27.66	26.79	27.38	27.38	0.51%	1,768,919
Aug 13, 2026	25.96	27.40	25.93	27.24	27.24	4.77%	2,021,927
Aug 12, 2026	26.92	27.08	26.00	26.00	26.00	-2.77%	2,335,464
Aug 11, 2026	27.26	27.49	26.01	26.74	26.74	-2.09%	2,975,869
Aug 10, 2026	26.65	27.56	26.26	27.31	27.31	3.06%	4,789,013
Aug 7, 2026	29.05	29.79	26.50	26.50	26.50	-8.37%	5,798,007
Aug 6, 2026	29.79	29.79	27.23	28.92	28.92	-1.87%	6,834,295
Aug 5, 2026	29.45	29.89	29.19	29.47	29.47	-	3,887,118