BVMF:INTB3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	15.45	15.97	15.31	15.39	15.39	0.13%	2,315,500
May 7, 2026	14.43	15.53	14.40	15.37	15.37	9.79%	5,585,800
May 6, 2026	14.04	14.18	13.80	14.00	14.00	0.72%	1,198,900
May 5, 2026	14.00	14.19	13.89	13.90	13.90	-0.71%	1,775,900
May 4, 2026	14.42	14.52	13.99	14.00	14.00	-1.89%	1,445,500
Apr 30, 2026	14.06	14.43	13.97	14.27	14.27	2.44%	1,971,000
Apr 29, 2026	14.00	14.00	13.82	13.93	13.93	-0.50%	1,116,500
Apr 28, 2026	14.53	14.53	13.95	14.00	14.00	-4.31%	1,980,600
Apr 27, 2026	14.87	15.08	14.58	14.63	14.63	-1.61%	1,607,500
Apr 24, 2026	15.39	15.43	14.73	14.87	14.87	-2.43%	2,577,900
Apr 23, 2026	15.39	15.48	14.74	15.24	15.24	-0.39%	2,785,500
Apr 22, 2026	14.71	15.30	14.71	15.30	15.30	4.08%	4,064,400
Apr 20, 2026	14.67	14.77	14.59	14.70	14.70	0.20%	1,684,900
Apr 17, 2026	14.39	15.07	14.39	14.67	14.67	1.95%	3,136,400
Apr 16, 2026	14.46	14.46	14.09	14.39	14.39	0.28%	3,044,500
Apr 15, 2026	14.45	14.45	14.24	14.35	14.35	-0.35%	2,044,500
Apr 14, 2026	14.17	14.51	14.14	14.40	14.40	1.19%	2,690,900
Apr 13, 2026	13.80	14.23	13.80	14.23	14.23	2.01%	3,263,300
Apr 10, 2026	14.19	14.42	13.86	13.95	13.95	-1.55%	1,613,700
Apr 9, 2026	14.00	14.17	13.72	14.17	14.17	2.16%	2,911,600
Apr 8, 2026	14.20	14.41	13.80	13.87	13.87	0.73%	2,445,100
Apr 7, 2026	13.75	14.10	13.63	13.77	13.77	-0.65%	3,870,400
Apr 6, 2026	14.74	14.80	13.73	13.86	13.86	-5.71%	2,240,300
Apr 2, 2026	14.70	14.87	14.30	14.70	14.70	-	1,258,400
Apr 1, 2026	14.71	15.09	14.49	14.70	14.70	0.34%	4,184,700
Mar 31, 2026	14.00	14.79	13.98	14.65	14.65	5.32%	3,914,100
Mar 30, 2026	13.86	14.25	13.75	13.91	13.91	0.80%	2,728,600
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