BVMF:INTB3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	13.95	14.22	13.63	13.80	13.80	-1.36%	2,470,100
Mar 26, 2026	14.69	14.78	13.83	13.99	13.99	-6.11%	3,224,700
Mar 25, 2026	15.00	15.25	14.81	14.90	14.90	0.40%	2,750,400
Mar 24, 2026	14.71	14.99	14.57	14.84	14.84	0.82%	2,525,900
Mar 23, 2026	14.02	14.72	14.02	14.72	14.72	5.52%	2,121,200
Mar 20, 2026	14.42	14.42	13.91	13.95	13.95	-2.86%	2,685,800
Mar 19, 2026	14.60	14.82	14.18	14.36	14.36	-2.58%	1,909,400
Mar 18, 2026	14.87	14.96	14.55	14.74	14.74	-0.54%	1,906,000
Mar 17, 2026	14.58	15.12	14.52	14.82	14.82	2.63%	2,648,700
Mar 16, 2026	14.13	14.62	14.13	14.44	14.44	3.36%	1,847,300
Mar 13, 2026	14.19	14.59	13.87	13.97	13.97	0.07%	2,886,100
Mar 12, 2026	14.15	14.40	13.92	13.96	13.96	-1.48%	2,744,500
Mar 11, 2026	13.89	14.45	13.81	14.17	14.17	0.85%	1,837,400
Mar 10, 2026	14.15	14.37	13.77	14.05	14.05	-1.20%	3,528,300
Mar 9, 2026	13.46	14.22	13.43	14.22	14.22	4.71%	4,169,200
Mar 6, 2026	13.93	13.98	13.47	13.58	13.58	-2.30%	1,485,900
Mar 5, 2026	13.89	14.14	13.73	13.90	13.90	1.02%	4,936,900
Mar 4, 2026	13.25	13.94	13.25	13.76	13.76	4.01%	3,762,800
Mar 3, 2026	13.44	13.45	12.96	13.23	13.23	-3.71%	2,537,300
Mar 2, 2026	13.85	13.85	13.43	13.74	13.74	-2.00%	5,143,100
Feb 27, 2026	13.81	14.35	13.52	14.02	14.02	0.29%	3,196,600
Feb 26, 2026	13.16	13.98	13.11	13.98	13.98	7.13%	4,511,200
Feb 25, 2026	13.50	13.60	13.03	13.05	13.05	-3.69%	1,857,900
Feb 24, 2026	13.05	13.57	13.02	13.55	13.55	4.71%	2,397,000
Feb 23, 2026	12.98	13.20	12.85	12.94	12.94	-0.46%	1,468,600
Feb 20, 2026	12.75	13.08	12.63	13.00	13.00	2.12%	1,158,700
Feb 19, 2026	12.57	12.86	12.47	12.73	12.73	1.27%	1,782,700
Feb 18, 2026	12.50	12.79	12.35	12.57	12.57	0.80%	1,976,900
Feb 13, 2026	12.34	12.52	12.05	12.47	12.47	0.97%	1,380,000
Feb 12, 2026	12.31	12.60	12.14	12.35	12.35	0.32%	2,121,800
Feb 11, 2026	12.36	12.40	12.12	12.31	12.31	-0.40%	1,777,400
Feb 10, 2026	12.37	12.50	12.27	12.36	12.36	-0.08%	1,108,700
Feb 9, 2026	12.21	12.38	12.17	12.37	12.37	2.06%	1,034,300
Feb 6, 2026	11.97	12.15	11.71	12.12	12.12	0.92%	1,014,200
Feb 5, 2026	12.10	12.35	12.00	12.01	12.01	-1.88%	1,213,100
Feb 4, 2026	12.77	12.77	12.14	12.24	12.24	-4.38%	2,183,900
Feb 3, 2026	12.54	12.97	12.53	12.80	12.80	2.40%	1,900,600
Feb 2, 2026	12.34	12.50	12.30	12.50	12.50	1.30%	1,281,300
Jan 30, 2026	12.25	12.47	12.19	12.34	12.34	-0.08%	1,735,500
Jan 29, 2026	12.34	12.43	11.87	12.35	12.35	0.65%	1,975,300
Jan 28, 2026	12.09	12.37	12.09	12.27	12.27	1.57%	1,513,400
Jan 27, 2026	11.66	12.15	11.66	12.08	12.08	3.96%	1,579,300
Jan 26, 2026	11.57	11.62	11.34	11.62	11.62	0.78%	2,155,700
Jan 23, 2026	11.26	11.57	11.20	11.53	11.53	2.49%	2,650,100
Jan 22, 2026	11.05	11.40	11.02	11.25	11.25	2.27%	2,389,000
Jan 21, 2026	10.80	11.03	10.80	11.00	11.00	2.52%	3,306,900
Jan 20, 2026	10.72	10.87	10.61	10.73	10.73	0.09%	1,428,000
Jan 19, 2026	10.61	10.87	10.49	10.72	10.72	1.04%	1,927,100
Jan 16, 2026	11.13	11.14	10.54	10.61	10.61	-4.59%	2,109,400
Jan 15, 2026	11.30	11.37	11.06	11.12	11.12	-1.24%	1,000,000