BVMF:INLG11 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	73.76	74.10	73.58	74.07	-	0.42%	191
Apr 15, 2026	72.56	73.84	72.56	73.76	73.76	1.65%	3,556
Apr 14, 2026	72.36	72.76	72.31	72.56	72.56	0.28%	1,174
Apr 13, 2026	72.43	72.50	72.35	72.36	72.36	-0.14%	755
Apr 10, 2026	73.36	73.36	72.45	72.46	72.46	-0.74%	1,122
Apr 9, 2026	73.78	74.12	73.00	73.00	73.00	-1.06%	2,496
Apr 8, 2026	73.77	73.99	73.77	73.78	73.78	0.01%	646
Apr 7, 2026	73.61	73.96	73.38	73.77	73.77	0.07%	984
Apr 6, 2026	74.47	74.47	73.72	73.72	73.72	-0.51%	782
Apr 2, 2026	74.15	74.15	73.88	74.10	74.10	-0.07%	1,821
Apr 1, 2026	74.77	74.77	73.59	74.15	74.15	-1.13%	1,261
Mar 31, 2026	71.85	75.01	71.85	75.00	74.40	4.90%	13,613
Mar 30, 2026	71.00	72.39	70.90	71.50	70.93	0.89%	11,161
Mar 27, 2026	71.50	71.52	70.87	70.87	70.30	-0.18%	3,171
Mar 26, 2026	71.72	72.00	70.92	71.00	70.43	-0.99%	3,883
Mar 25, 2026	72.08	72.25	71.71	71.71	71.14	-0.51%	2,632
Mar 24, 2026	72.85	72.85	72.07	72.08	71.50	-1.06%	4,475
Mar 23, 2026	72.80	73.10	72.43	72.85	72.27	0.07%	6,113
Mar 20, 2026	74.00	74.00	72.80	72.80	72.22	-1.41%	8,096
Mar 19, 2026	74.22	74.50	73.84	73.84	73.25	-0.51%	2,471
Mar 18, 2026	74.24	74.35	74.18	74.22	73.63	-0.03%	714
Mar 17, 2026	74.15	74.37	73.95	74.24	73.65	-0.12%	2,109
Mar 16, 2026	74.30	74.77	74.18	74.33	73.74	-0.47%	3,623
Mar 13, 2026	74.72	74.77	74.16	74.68	74.08	-0.05%	4,615
Mar 12, 2026	75.10	75.10	74.72	74.72	74.12	-0.51%	1,013
Mar 11, 2026	75.10	75.10	74.76	75.10	74.50	-	3,038
Mar 10, 2026	75.00	75.42	74.80	75.10	74.50	0.07%	2,848
Mar 9, 2026	74.80	75.22	74.78	75.05	74.45	0.33%	1,913
Mar 6, 2026	75.10	75.21	74.64	74.80	74.20	-0.35%	2,265
Mar 5, 2026	75.66	75.66	75.06	75.06	74.46	-0.33%	2,417
Mar 4, 2026	75.03	75.73	75.03	75.31	74.71	-0.33%	2,587
Mar 3, 2026	76.02	76.02	75.27	75.56	74.96	-0.12%	3,102
Mar 2, 2026	76.85	76.85	75.65	75.65	75.04	-1.84%	3,347
Feb 27, 2026	77.48	77.48	77.02	77.07	75.86	-0.16%	2,404
Feb 26, 2026	77.46	77.46	77.15	77.19	75.98	-0.27%	1,910
Feb 25, 2026	77.70	77.70	76.50	77.40	76.18	0.10%	13,242
Feb 24, 2026	77.30	77.50	77.10	77.32	76.10	0.05%	1,896
Feb 23, 2026	76.90	77.45	76.85	77.28	76.06	0.49%	3,658
Feb 20, 2026	76.60	77.14	76.59	76.90	75.69	0.39%	2,223
Feb 19, 2026	77.29	77.42	76.60	76.60	75.40	-0.89%	2,921
Feb 18, 2026	77.14	77.50	77.14	77.29	76.07	0.19%	837
Feb 13, 2026	77.48	77.48	77.11	77.14	75.93	0.05%	1,207
Feb 12, 2026	77.67	77.87	77.10	77.10	75.89	-0.26%	1,237
Feb 11, 2026	77.27	77.67	77.08	77.30	76.08	-0.45%	1,759
Feb 10, 2026	77.28	77.65	77.12	77.65	76.43	0.08%	1,133
Feb 9, 2026	77.92	78.28	77.58	77.59	76.37	-0.42%	3,621
Feb 6, 2026	77.57	78.17	77.57	77.92	76.69	0.01%	1,324
Feb 5, 2026	77.55	77.94	77.18	77.91	76.69	0.45%	2,741
Feb 4, 2026	77.15	77.56	76.97	77.56	76.34	0.49%	3,261
Feb 3, 2026	77.52	77.52	77.15	77.18	75.97	-0.44%	2,610