BVMF:INTB3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	14.89	14.93	14.84	14.92	-	1.63%	15,100
Aug 28, 2026	14.74	14.85	14.50	14.68	14.68	-0.34%	479,700
Aug 27, 2026	14.31	14.73	14.31	14.73	14.73	2.08%	693,000
Aug 26, 2026	14.06	14.52	14.06	14.43	14.43	2.12%	729,800
Aug 25, 2026	13.75	14.18	13.59	14.13	14.13	2.10%	1,293,800
Aug 24, 2026	13.97	13.99	13.72	13.84	13.84	-1.56%	999,300
Aug 21, 2026	13.10	14.11	13.10	14.06	14.06	7.90%	2,233,000
Aug 20, 2026	14.34	14.34	13.03	13.03	13.03	-9.45%	3,151,300
Aug 19, 2026	14.42	14.77	14.27	14.39	14.39	0.42%	915,800
Aug 18, 2026	14.13	14.36	14.08	14.33	14.33	1.42%	617,300
Aug 17, 2026	14.06	14.28	13.99	14.13	14.13	0.14%	729,900
Aug 14, 2026	14.38	14.46	13.81	14.11	14.11	-2.69%	1,040,700
Aug 13, 2026	14.20	14.57	14.20	14.50	14.50	1.90%	881,600
Aug 12, 2026	14.28	14.57	14.22	14.23	14.23	-0.35%	889,700
Aug 11, 2026	14.51	14.72	14.20	14.28	14.28	-1.59%	1,228,500
Aug 10, 2026	14.72	14.72	14.42	14.51	14.51	-1.43%	742,800
Aug 7, 2026	14.70	14.90	14.57	14.72	14.72	0.62%	1,303,200
Aug 6, 2026	15.06	15.19	14.63	14.63	14.63	-3.30%	782,300
Aug 5, 2026	15.02	15.24	14.95	15.13	15.13	0.73%	1,122,600
Aug 4, 2026	14.45	15.03	14.23	15.02	15.02	4.42%	2,137,700
Aug 3, 2026	14.65	14.88	14.46	14.67	14.38	0.14%	2,439,400
Jul 31, 2026	14.52	14.68	14.24	14.65	14.36	0.90%	2,045,800
Jul 30, 2026	14.06	15.20	14.06	14.52	14.24	8.04%	6,990,500
Jul 29, 2026	13.50	13.58	13.22	13.44	13.18	-0.44%	1,988,800
Jul 28, 2026	13.71	13.90	13.43	13.50	13.24	-0.44%	960,600
Jul 27, 2026	13.55	13.77	13.54	13.56	13.30	0.22%	869,500
Jul 24, 2026	13.45	13.80	13.43	13.53	13.27	-0.15%	1,278,700
Jul 23, 2026	13.81	13.85	13.53	13.55	13.29	-2.52%	2,026,900
Jul 22, 2026	13.33	14.25	13.33	13.90	13.63	4.98%	3,634,000
Jul 21, 2026	13.21	13.36	13.02	13.24	12.98	0.46%	2,108,400
Jul 20, 2026	13.37	13.48	13.18	13.18	12.92	-1.27%	1,075,600
Jul 17, 2026	13.40	13.65	13.33	13.35	13.09	-0.37%	724,000
Jul 16, 2026	13.31	13.69	13.28	13.40	13.14	0.68%	1,355,000
Jul 15, 2026	13.03	13.31	12.91	13.31	13.05	1.91%	1,264,400
Jul 14, 2026	12.89	13.14	12.89	13.06	12.81	0.85%	1,176,500
Jul 13, 2026	13.18	13.27	12.91	12.95	12.70	-1.89%	1,574,800
Jul 10, 2026	13.15	13.28	12.96	13.20	12.94	2.33%	1,117,200
Jul 9, 2026	12.79	13.01	12.74	12.90	12.65	0.78%	776,400
Jul 8, 2026	12.79	12.93	12.67	12.80	12.55	-0.39%	1,069,400
Jul 7, 2026	12.87	12.99	12.69	12.85	12.60	-0.16%	1,838,600
Jul 6, 2026	13.20	13.22	12.79	12.87	12.62	-2.87%	1,102,300
Jul 3, 2026	13.56	13.56	13.25	13.25	12.99	-1.12%	682,200
Jul 2, 2026	13.21	13.47	13.05	13.40	13.14	1.75%	2,419,800
Jul 1, 2026	14.04	14.04	13.17	13.17	12.91	-6.46%	2,417,900
Jun 30, 2026	13.90	14.16	13.83	14.08	13.81	0.79%	1,309,100
Jun 29, 2026	14.00	14.10	13.85	13.97	13.70	0.14%	822,700
Jun 26, 2026	13.57	14.03	13.57	13.95	13.68	2.95%	1,840,800
Jun 25, 2026	13.68	13.87	13.46	13.55	13.29	-0.73%	1,642,200
Jun 24, 2026	13.47	13.76	13.31	13.65	13.38	1.19%	1,281,500
Jun 23, 2026	12.90	13.49	12.86	13.49	13.23	3.13%	2,025,600