BVMF:INBR32 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	1,528,043
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%	1,380,282
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
Mar 20, 2026	42.41	42.41	40.92	41.40	41.40	-1.78%	1,247,059
Mar 19, 2026	41.30	42.27	40.43	42.15	42.15	0.64%	2,300,416
Mar 18, 2026	41.95	42.76	41.68	41.88	41.88	-0.99%	1,176,105
Mar 17, 2026	42.23	43.51	42.06	42.30	42.30	-0.24%	1,404,271
Mar 16, 2026	42.85	43.07	42.31	42.40	42.40	1.44%	742,100
Mar 13, 2026	42.56	43.26	41.45	41.80	41.80	-1.79%	2,774,622
Mar 12, 2026	44.02	44.03	42.29	42.56	42.56	-3.78%	2,277,122
Mar 11, 2026	44.03	45.20	43.32	44.23	44.23	-0.61%	1,276,475
Mar 10, 2026	43.00	45.04	42.71	44.50	44.50	4.71%	2,973,663
Mar 9, 2026	42.09	42.83	41.32	42.50	42.50	0.24%	1,679,273
Mar 6, 2026	43.70	43.70	41.85	42.40	42.40	-2.17%	1,870,223
Mar 5, 2026	44.09	44.25	42.31	43.34	43.34	-1.70%	1,964,475
Mar 4, 2026	44.70	45.00	43.73	44.09	44.09	0.89%	1,432,106
Mar 3, 2026	44.48	44.68	42.25	43.70	43.70	-4.69%	2,900,894
Mar 2, 2026	43.29	45.85	42.65	45.85	45.85	3.52%	2,711,940
Feb 27, 2026	45.88	45.88	44.00	44.29	44.29	-3.51%	2,260,574
Feb 26, 2026	46.17	46.97	44.79	45.90	45.90	-1.69%	1,709,432
Feb 25, 2026	46.20	46.85	45.97	46.69	46.69	1.15%	1,028,736
Feb 24, 2026	44.45	46.29	44.26	46.16	46.16	4.53%	2,164,379
Feb 23, 2026	47.15	47.36	43.80	44.16	44.16	-7.36%	3,615,462
Feb 20, 2026	47.43	47.82	46.50	47.67	47.08	0.46%	1,702,494
Feb 19, 2026	46.20	47.46	45.15	47.45	46.86	2.71%	1,491,887
Feb 18, 2026	46.05	46.51	45.78	46.20	45.62	1.25%	612,532
Feb 13, 2026	47.40	47.40	44.80	45.63	45.06	-2.52%	2,030,257
Feb 12, 2026	47.73	49.36	46.40	46.81	46.23	-0.59%	3,009,540
Feb 11, 2026	48.90	50.91	46.15	47.09	46.50	-2.71%	6,020,011
Feb 10, 2026	47.40	49.08	46.90	48.40	47.80	2.05%	1,905,004
Feb 9, 2026	46.10	47.62	45.66	47.43	46.84	2.13%	1,606,409