BVMF:INTU34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	35.00	35.84	34.32	35.20	35.20	-2.33%	832
Jun 8, 2026	34.68	36.04	34.24	36.04	36.04	-2.57%	10,305
Jun 5, 2026	35.18	36.99	34.35	36.99	36.99	1.07%	25,032
Jun 3, 2026	36.67	36.67	35.75	36.60	36.60	-2.76%	4,540
Jun 2, 2026	40.18	40.18	36.19	37.64	37.64	-8.20%	16,510
Jun 1, 2026	38.57	41.58	38.57	41.00	41.00	8.24%	19,732
May 29, 2026	36.36	38.00	36.36	37.88	37.88	3.81%	6,073
May 28, 2026	34.57	36.66	34.57	36.49	36.49	3.43%	7,332
May 27, 2026	34.31	36.03	34.31	35.28	35.28	0.80%	7,497
May 26, 2026	36.55	36.55	34.61	35.00	35.00	-11.39%	6,555
May 25, 2026	37.00	39.50	35.48	39.50	39.50	6.76%	259
May 22, 2026	34.91	37.00	34.91	37.00	37.00	5.99%	5,375
May 21, 2026	36.69	36.69	34.50	34.91	34.91	-21.73%	9,708
May 20, 2026	44.04	44.60	43.70	44.60	44.60	-3.25%	676
May 19, 2026	46.70	48.00	45.89	46.10	46.10	0.44%	4,035
May 18, 2026	44.49	46.40	44.49	45.90	45.90	1.10%	464
May 15, 2026	43.98	45.90	43.98	45.40	45.40	4.15%	1,785
May 14, 2026	42.24	43.65	42.24	43.59	43.59	-0.25%	1,719
May 13, 2026	43.50	43.70	41.40	43.70	43.70	0.85%	655
May 12, 2026	43.19	43.85	42.97	43.33	43.33	-2.63%	5,975
May 11, 2026	45.72	45.72	43.35	44.50	44.50	-2.37%	1,046
May 8, 2026	44.66	45.58	43.52	45.58	45.58	0.24%	618
May 7, 2026	44.00	45.99	44.00	45.47	45.47	2.41%	2,981
May 6, 2026	44.68	44.68	42.77	44.40	44.40	-1.77%	2,272
May 5, 2026	46.14	46.14	43.73	45.20	45.20	-5.32%	1,251
May 4, 2026	45.15	47.74	45.15	47.74	47.74	0.21%	20,676
Apr 30, 2026	44.90	47.64	43.45	47.64	47.64	6.10%	528
Apr 29, 2026	44.63	44.90	44.53	44.90	44.90	-1.28%	954
Apr 28, 2026	45.00	45.83	45.00	45.48	45.48	3.01%	10,639
Apr 27, 2026	44.59	44.65	44.15	44.15	44.15	-1.76%	666
Apr 24, 2026	44.18	44.97	43.97	44.94	44.94	2.86%	1,243
Apr 23, 2026	44.69	44.69	42.40	43.69	43.69	-4.46%	1,243
Apr 22, 2026	46.29	46.51	45.61	45.73	45.73	0.64%	2,038
Apr 20, 2026	44.80	45.75	44.65	45.44	45.44	-4.20%	328
Apr 17, 2026	44.67	47.43	44.32	47.43	47.43	7.82%	7,014
Apr 16, 2026	45.40	45.50	43.85	43.99	43.99	-0.74%	6,201
Apr 15, 2026	43.58	44.52	43.08	44.32	44.32	6.54%	1,911
Apr 14, 2026	42.35	42.39	41.45	41.60	41.60	-0.86%	9,299
Apr 13, 2026	40.39	42.04	40.39	41.96	41.96	2.34%	675
Apr 10, 2026	41.23	41.42	39.20	41.00	41.00	-3.76%	2,215
Apr 9, 2026	44.91	44.91	40.95	42.60	42.60	-8.92%	4,974
Apr 8, 2026	47.75	47.75	43.71	46.77	46.77	1.11%	1,295
Apr 7, 2026	48.61	48.61	46.35	46.35	46.26	-4.83%	240
Apr 6, 2026	49.09	49.09	48.34	48.70	48.60	-1.52%	4,488
Apr 2, 2026	50.30	50.40	49.45	49.45	49.35	-0.62%	6,035
Apr 1, 2026	48.99	50.04	48.99	49.76	49.66	-1.95%	8,935
Mar 31, 2026	51.00	51.00	50.55	50.75	50.65	-0.49%	3,656
Mar 30, 2026	50.10	51.02	50.06	51.00	50.90	2.57%	146
Mar 27, 2026	51.80	51.80	49.30	49.72	49.62	-4.16%	6,067
Mar 26, 2026	52.06	52.06	51.57	51.88	51.78	2.31%	1,907