BVMF:INTU34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	37.39	37.80	36.64	36.86	36.86	-0.81%	937
Sep 16, 2026	38.20	38.33	37.12	37.16	37.16	-8.25%	736
Sep 15, 2026	40.05	40.50	38.60	40.50	40.50	2.14%	797
Sep 14, 2026	38.50	40.04	38.50	39.65	39.65	5.56%	1,954
Sep 11, 2026	36.68	37.56	36.68	37.56	37.56	3.84%	2,011
Sep 10, 2026	36.82	36.82	36.17	36.17	36.17	-0.82%	2,786
Sep 9, 2026	36.69	36.69	36.47	36.47	36.47	-4.03%	541
Sep 8, 2026	38.55	38.55	36.20	38.00	38.00	-1.94%	17,592
Sep 4, 2026	39.45	39.45	38.60	38.75	38.75	-3.85%	19,422
Sep 3, 2026	40.51	41.90	40.30	40.30	40.30	1.05%	13,536
Sep 2, 2026	40.40	40.40	39.37	39.88	39.88	-1.46%	2,294
Sep 1, 2026	41.30	41.30	40.43	40.47	40.47	-4.10%	44,487
Aug 31, 2026	42.37	42.70	41.96	42.20	42.20	0.02%	17,559
Aug 28, 2026	40.69	42.19	40.69	42.19	42.19	3.38%	466
Aug 27, 2026	41.11	41.12	40.80	40.81	40.81	1.01%	1,626
Aug 26, 2026	38.00	41.00	36.83	40.40	40.40	6.32%	14,507
Aug 25, 2026	42.56	42.78	38.00	38.00	38.00	-12.54%	3,245
Aug 24, 2026	43.01	43.45	43.01	43.45	43.45	1.07%	1,060
Aug 21, 2026	43.25	43.71	42.37	42.99	42.99	0.14%	16,074
Aug 20, 2026	42.50	43.20	42.28	42.93	42.93	0.68%	3,232
Aug 19, 2026	42.67	42.75	42.53	42.64	42.64	2.03%	1,067
Aug 18, 2026	41.27	42.04	41.27	41.79	41.79	4.82%	1,761
Aug 17, 2026	41.05	41.05	39.35	39.87	39.87	-2.90%	1,550
Aug 14, 2026	42.71	43.06	41.05	41.06	41.06	-3.34%	6,433
Aug 13, 2026	40.36	42.57	39.72	42.48	42.48	8.73%	763
Aug 12, 2026	38.84	39.07	38.69	39.07	39.07	-1.01%	1,199
Aug 11, 2026	39.40	39.48	39.12	39.47	39.47	1.94%	753
Aug 10, 2026	38.32	38.80	38.30	38.72	38.72	2.71%	383
Aug 7, 2026	37.49	38.80	37.49	37.70	37.70	0.72%	1,122
Aug 6, 2026	37.99	37.99	36.78	37.43	37.43	-2.04%	1,733
Aug 5, 2026	37.61	38.21	37.25	38.21	38.21	1.51%	1,079
Aug 4, 2026	35.40	37.64	35.40	37.64	37.64	1.48%	626
Aug 3, 2026	37.50	38.00	36.89	37.09	37.09	1.51%	2,952
Jul 31, 2026	36.06	36.54	36.06	36.54	36.54	0.94%	1,578
Jul 30, 2026	39.09	39.09	35.10	36.20	36.20	-6.46%	3,298
Jul 29, 2026	37.20	39.00	37.20	38.70	38.70	6.76%	1,517
Jul 28, 2026	36.61	37.00	36.25	36.25	36.25	0.69%	416
Jul 27, 2026	34.95	36.00	34.87	36.00	36.00	4.41%	9,023
Jul 24, 2026	33.46	34.48	33.46	34.48	34.48	5.64%	1,131
Jul 23, 2026	33.53	33.53	32.30	32.64	32.64	-2.54%	2,227
Jul 22, 2026	33.52	33.55	32.88	33.49	33.49	-1.47%	6,374
Jul 21, 2026	32.60	33.99	32.30	33.99	33.99	-1.76%	262
Jul 20, 2026	33.12	34.60	32.50	34.60	34.60	-2.67%	5,364
Jul 17, 2026	33.42	35.55	33.42	35.55	35.55	2.51%	16,467
Jul 16, 2026	32.62	34.68	32.36	34.68	34.68	5.47%	3,902
Jul 15, 2026	32.80	33.32	32.25	32.88	32.88	-6.00%	29,041
Jul 14, 2026	31.55	34.98	31.16	34.98	34.98	1.72%	3,094
Jul 13, 2026	32.85	34.50	32.85	34.39	34.39	7.67%	2,363
Jul 10, 2026	32.45	32.57	31.79	31.94	31.94	-1.69%	3,237
Jul 9, 2026	31.00	32.49	30.64	32.49	32.49	0.93%	2,137