BVMF:INTB3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2025	11.69	11.79	11.58	11.61	11.61	-0.34%	1,106,300
Dec 29, 2025	11.70	11.73	11.58	11.65	11.65	-0.34%	742,100
Dec 26, 2025	11.70	11.73	11.55	11.69	11.69	-0.17%	877,000
Dec 23, 2025	11.57	11.80	11.57	11.71	11.71	1.39%	1,059,600
Dec 22, 2025	11.80	11.89	11.55	11.55	11.55	-2.53%	1,561,500
Dec 19, 2025	11.99	12.10	11.85	11.85	11.85	-0.50%	1,559,300
Dec 18, 2025	11.84	11.94	11.64	11.91	11.91	0.59%	1,183,700
Dec 17, 2025	12.02	12.02	11.61	11.84	11.84	-1.50%	12,544,300
Dec 16, 2025	12.34	12.34	11.85	12.02	12.02	-9.96%	2,302,800
Dec 15, 2025	13.46	13.60	13.23	13.35	12.44	-0.07%	12,384,900
Dec 12, 2025	13.18	13.44	13.16	13.36	12.45	1.98%	1,187,200
Dec 11, 2025	13.30	13.48	13.04	13.10	12.20	-0.15%	3,497,700
Dec 10, 2025	12.93	13.12	12.70	13.12	12.22	1.94%	1,589,000
Dec 9, 2025	13.19	13.19	12.59	12.87	11.99	-2.43%	1,288,100
Dec 8, 2025	12.95	13.34	12.95	13.19	12.29	2.17%	1,318,500
Dec 5, 2025	13.51	13.64	12.81	12.91	12.03	-4.44%	2,409,300
Dec 4, 2025	13.09	13.55	13.09	13.51	12.59	2.82%	1,772,300
Dec 3, 2025	13.14	13.31	13.05	13.14	12.24	-	1,630,600
Dec 2, 2025	12.89	13.28	12.83	13.14	12.24	2.18%	1,248,300
Dec 1, 2025	13.06	13.06	12.75	12.86	11.98	-1.30%	3,670,600
Nov 28, 2025	12.93	13.06	12.81	13.03	12.14	1.16%	1,275,300
Nov 27, 2025	13.60	13.65	12.87	12.88	12.00	-4.94%	3,064,800
Nov 26, 2025	13.11	13.58	13.11	13.55	12.62	3.20%	1,312,400
Nov 25, 2025	13.17	13.40	13.04	13.13	12.23	0.23%	1,332,800
Nov 24, 2025	12.75	13.27	12.70	13.10	12.20	2.58%	2,435,500
Nov 21, 2025	12.52	12.77	12.52	12.77	11.90	1.35%	3,277,100
Nov 19, 2025	12.65	12.65	12.46	12.60	11.74	-0.40%	1,337,000
Nov 18, 2025	12.56	12.80	12.46	12.65	11.78	0.08%	1,297,500
Nov 17, 2025	12.65	12.83	12.47	12.64	11.78	0.08%	1,612,300
Nov 14, 2025	12.40	12.74	12.39	12.63	11.77	1.61%	1,824,000
Nov 13, 2025	12.66	12.75	12.37	12.43	11.58	-1.82%	1,737,400
Nov 12, 2025	12.61	12.80	12.51	12.66	11.79	0.24%	1,576,900
Nov 11, 2025	12.30	12.67	12.26	12.63	11.77	3.10%	2,828,800
Nov 10, 2025	12.04	12.30	12.04	12.25	11.41	2.00%	2,333,000
Nov 7, 2025	11.99	12.06	11.81	12.01	11.19	-0.41%	1,898,600
Nov 6, 2025	12.12	12.12	11.79	12.06	11.24	-0.41%	2,257,800
Nov 5, 2025	11.73	12.11	11.69	12.11	11.28	3.06%	3,405,600
Nov 4, 2025	11.81	11.95	11.73	11.75	10.95	-0.51%	1,247,400
Nov 3, 2025	12.03	12.11	11.64	11.81	11.00	-1.25%	2,415,900
Oct 31, 2025	11.81	12.10	11.81	11.96	11.14	1.70%	4,001,100
Oct 30, 2025	11.66	12.07	11.60	11.76	10.96	0.17%	3,892,800
Oct 29, 2025	11.76	12.38	11.61	11.74	10.94	-1.76%	6,173,200
Oct 28, 2025	12.13	12.13	11.83	11.95	11.13	-0.83%	1,631,200
Oct 27, 2025	11.90	12.20	11.88	12.05	11.23	1.86%	7,214,100
Oct 24, 2025	11.56	11.98	11.56	11.83	11.02	1.81%	965,000
Oct 23, 2025	11.33	11.62	11.31	11.62	10.83	2.47%	1,441,300
Oct 22, 2025	11.25	11.34	11.16	11.34	10.56	1.16%	926,700
Oct 21, 2025	11.06	11.22	10.95	11.21	10.44	0.99%	1,125,000
Oct 20, 2025	11.20	11.24	11.06	11.10	10.34	-0.18%	989,800
Oct 17, 2025	11.05	11.36	11.01	11.12	10.36	-0.18%	1,153,900