BVMF:INBR32 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	29.72	30.14	28.67	29.44	29.44	-1.77%	2,866,650
Jun 2, 2026	30.52	30.89	29.63	29.97	29.97	-2.15%	2,463,023
Jun 1, 2026	31.00	31.82	30.45	30.63	30.63	-1.10%	2,820,625
May 29, 2026	32.10	32.22	30.62	30.97	30.97	-3.52%	2,985,349
May 28, 2026	32.40	32.99	31.86	32.10	32.10	-1.17%	2,616,759
May 27, 2026	31.83	32.87	31.60	32.48	32.48	3.08%	4,350,058
May 26, 2026	32.00	32.08	30.87	31.51	31.51	-1.65%	2,489,678
May 25, 2026	31.50	32.05	31.34	32.04	32.04	3.09%	1,174,827
May 22, 2026	31.92	32.57	31.01	31.08	31.08	-3.33%	3,437,427
May 21, 2026	30.85	32.61	30.35	32.15	32.15	4.38%	4,390,873
May 20, 2026	29.59	30.95	29.59	30.80	30.80	4.76%	4,082,875
May 19, 2026	28.50	29.68	28.33	29.40	29.40	1.73%	6,248,120
May 18, 2026	29.41	29.62	28.38	28.90	28.90	-2.76%	6,402,415
May 15, 2026	29.84	30.13	29.16	29.72	29.72	-2.56%	2,953,895
May 14, 2026	31.05	31.18	29.80	30.50	30.50	-0.33%	4,976,393
May 13, 2026	31.69	31.95	30.00	30.60	30.60	-2.61%	7,115,609
May 12, 2026	29.89	31.55	29.40	31.42	31.42	6.29%	12,354,760
May 11, 2026	32.38	32.67	29.13	29.56	29.56	-6.90%	16,113,550
May 8, 2026	33.45	33.79	31.51	31.75	31.75	-2.96%	7,981,388
May 7, 2026	38.80	38.81	32.71	32.72	32.72	-15.50%	15,239,100
May 6, 2026	38.07	38.74	37.54	38.72	38.72	3.86%	2,980,982
May 5, 2026	35.91	37.39	35.85	37.28	37.28	4.02%	3,062,111
May 4, 2026	37.40	37.65	35.69	35.84	35.84	-4.17%	2,925,807
Apr 30, 2026	37.57	37.86	37.04	37.40	37.40	0.51%	1,495,357
Apr 29, 2026	38.40	38.71	37.21	37.21	37.21	-4.22%	1,342,266
Apr 28, 2026	38.85	39.13	38.07	38.85	38.85	-0.38%	1,089,630
Apr 27, 2026	39.80	40.16	39.00	39.00	39.00	-2.33%	980,973
Apr 24, 2026	40.01	40.13	39.28	39.93	39.93	0.81%	1,191,416
Apr 23, 2026	40.33	41.14	39.61	39.61	39.61	-2.27%	2,043,602
Apr 22, 2026	40.80	40.91	40.05	40.53	40.53	-1.03%	1,942,749
Apr 20, 2026	42.05	42.30	40.63	40.95	40.95	-2.64%	1,510,651
Apr 17, 2026	42.33	43.39	41.65	42.06	42.06	0.02%	2,282,940
Apr 16, 2026	41.89	42.24	41.17	42.05	42.05	1.15%	1,563,903
Apr 15, 2026	42.00	42.90	41.54	41.57	41.57	-0.41%	1,868,049
Apr 14, 2026	41.67	42.59	41.40	41.74	41.74	0.22%	1,375,040
Apr 13, 2026	40.39	41.65	39.60	41.65	41.65	1.59%	1,992,904
Apr 10, 2026	42.40	42.93	40.56	41.00	41.00	-3.37%	2,860,510
Apr 9, 2026	41.43	42.59	41.00	42.43	42.43	2.02%	2,115,295
Apr 8, 2026	42.60	43.33	40.25	41.59	41.59	3.48%	3,333,386
Apr 7, 2026	40.22	40.37	39.14	40.19	40.19	-0.52%	2,454,898
Apr 6, 2026	40.61	41.45	40.31	40.40	40.40	-0.83%	1,207,115
Apr 2, 2026	39.81	41.09	39.30	40.74	40.74	-0.80%	1,762,132
Apr 1, 2026	41.30	42.24	40.96	41.07	41.07	-0.56%	2,083,555
Mar 31, 2026	41.30	41.57	40.31	41.30	41.30	2.23%	2,823,461
Mar 30, 2026	41.64	41.76	39.90	40.40	40.40	-0.96%	2,670,884
Mar 27, 2026	43.20	43.22	40.31	40.79	40.79	-5.34%	2,637,676
Mar 26, 2026	43.70	43.87	42.72	43.09	43.09	-2.33%	1,743,038
Mar 25, 2026	44.45	45.57	44.12	44.12	44.12	0.48%	1,821,157
Mar 24, 2026	43.30	44.28	42.58	43.91	43.91	0.46%	1,740,479
Mar 23, 2026	42.46	44.06	42.36	43.71	43.71	5.58%	1,663,925