BVMF:INTB3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	14.64	14.64	13.83	13.87	13.87	-5.97%	2,935,400
Oct 29, 2026	14.53	14.89	13.93	14.75	14.75	1.51%	4,139,900
Oct 28, 2026	14.29	14.53	13.51	14.53	14.53	1.61%	3,151,100
Oct 27, 2026	13.50	14.57	13.50	14.30	14.30	7.44%	4,407,800
Oct 26, 2026	14.88	14.88	13.14	13.31	13.31	-32.51%	4,311,600
Oct 23, 2026	19.30	19.73	19.08	19.72	19.72	2.12%	1,555,100
Oct 22, 2026	19.30	20.00	19.02	19.31	19.31	-0.72%	1,681,900
Oct 21, 2026	19.80	20.06	19.45	19.45	19.45	-1.67%	1,647,400
Oct 20, 2026	18.89	19.82	18.56	19.78	19.78	5.05%	1,485,200
Oct 19, 2026	18.25	18.85	18.25	18.83	18.83	3.40%	1,406,600
Oct 16, 2026	17.81	18.27	17.61	18.21	18.21	2.59%	1,129,200
Oct 15, 2026	17.60	18.00	17.32	17.75	17.75	-1.22%	1,101,900
Oct 14, 2026	18.16	18.26	17.25	17.97	17.97	-2.39%	2,554,300
Oct 13, 2026	19.46	19.66	18.35	18.41	18.41	-6.93%	1,780,600
Oct 9, 2026	19.06	19.96	19.06	19.78	19.78	3.94%	2,521,200
Oct 8, 2026	17.76	19.20	17.72	19.03	19.03	6.85%	2,876,600
Oct 7, 2026	17.35	18.08	17.17	17.81	17.81	2.77%	1,786,100
Oct 6, 2026	17.05	17.54	16.94	17.33	17.33	1.35%	1,272,200
Oct 5, 2026	16.20	17.35	16.20	17.10	17.10	7.01%	2,016,900
Oct 2, 2026	14.98	16.05	14.93	15.98	15.98	7.10%	2,069,000
Oct 1, 2026	14.21	14.97	14.04	14.92	14.92	5.29%	2,505,300
Sep 30, 2026	14.54	14.78	14.15	14.17	14.17	-2.14%	2,453,500
Sep 29, 2026	13.93	14.60	13.91	14.48	14.48	3.95%	950,200
Sep 28, 2026	14.06	14.06	13.76	13.93	13.93	-0.92%	682,100
Sep 25, 2026	13.96	14.06	13.77	14.06	14.06	0.72%	1,275,500
Sep 24, 2026	14.36	14.41	13.96	13.96	13.96	-2.85%	735,800
Sep 23, 2026	14.54	14.69	14.25	14.37	14.37	-1.71%	750,900
Sep 22, 2026	14.70	14.86	14.51	14.62	14.62	-1.41%	756,300
Sep 21, 2026	14.96	15.13	14.80	14.88	14.83	-0.33%	789,600
Sep 18, 2026	14.66	14.93	14.46	14.93	14.88	1.36%	1,040,300
Sep 17, 2026	15.05	15.16	14.71	14.73	14.68	-1.73%	1,261,400
Sep 16, 2026	14.82	14.99	14.64	14.99	14.94	1.42%	755,300
Sep 15, 2026	15.07	15.23	14.78	14.78	14.73	-2.05%	678,500
Sep 14, 2026	14.99	15.36	14.88	15.09	15.04	0.13%	795,400
Sep 11, 2026	15.27	15.51	15.07	15.07	15.02	-2.21%	858,200
Sep 10, 2026	15.16	15.41	15.05	15.41	15.36	1.65%	811,400
Sep 9, 2026	15.13	15.24	14.97	15.16	15.11	0.13%	664,800
Sep 8, 2026	15.30	15.47	15.05	15.14	15.09	1.34%	808,300
Sep 4, 2026	14.54	15.16	14.42	14.94	14.89	-1.26%	1,489,200
Sep 3, 2026	15.30	15.57	15.13	15.13	15.08	-0.39%	778,400
Sep 2, 2026	14.91	15.58	14.85	15.19	15.14	2.57%	1,228,300
Sep 1, 2026	14.94	15.05	14.81	14.81	14.76	-0.80%	3,339,200
Aug 31, 2026	14.89	14.94	14.58	14.93	14.88	1.70%	1,235,700
Aug 28, 2026	14.74	14.85	14.50	14.68	14.63	-0.34%	479,700
Aug 27, 2026	14.31	14.73	14.31	14.73	14.68	2.08%	693,000
Aug 26, 2026	14.06	14.52	14.06	14.43	14.38	2.12%	729,800
Aug 25, 2026	13.75	14.18	13.59	14.13	14.08	2.10%	1,293,800
Aug 24, 2026	13.97	13.99	13.72	13.84	13.79	-1.56%	999,300
Aug 21, 2026	13.10	14.11	13.10	14.06	14.01	7.90%	2,233,000
Aug 20, 2026	14.34	14.34	13.03	13.03	12.99	-9.45%	3,144,200