BVMF:INTU34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	4,975
Apr 8, 2026	47.75	47.75	43.71	46.77	46.77	0.91%	1,295
Apr 7, 2026	48.61	48.61	46.35	46.35	46.25	-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	50.64	-0.49%	3,656
Mar 30, 2026	50.10	51.02	50.06	51.00	50.89	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	51.77	2.31%	1,907
Mar 25, 2026	51.50	51.50	50.02	50.71	50.61	-1.53%	856
Mar 24, 2026	52.61	52.61	51.50	51.50	51.39	-6.16%	346
Mar 23, 2026	54.96	55.69	54.05	54.88	54.77	-0.15%	574
Mar 20, 2026	54.43	55.08	54.43	54.96	54.85	1.42%	11,964
Mar 19, 2026	53.81	56.17	53.81	54.19	54.08	1.86%	489
Mar 18, 2026	52.99	53.39	52.42	53.20	53.09	-2.47%	7,220
Mar 17, 2026	55.00	55.00	54.16	54.55	54.44	2.15%	1,055
Mar 16, 2026	54.00	54.41	53.40	53.40	53.29	1.31%	515
Mar 13, 2026	51.93	52.71	51.84	52.71	52.60	0.50%	238
Mar 12, 2026	52.97	52.97	52.02	52.45	52.34	1.47%	4,927
Mar 11, 2026	53.04	53.34	51.30	51.69	51.58	-2.82%	2,025
Mar 10, 2026	55.56	55.56	53.19	53.19	53.08	-4.27%	2,228
Mar 9, 2026	55.71	55.91	55.51	55.56	55.45	-1.82%	4,175
Mar 6, 2026	56.05	56.59	55.98	56.59	56.47	0.82%	1,360
Mar 5, 2026	52.74	56.25	52.74	56.13	56.01	7.22%	4,925
Mar 4, 2026	51.30	52.39	51.30	52.35	52.24	1.16%	1,032
Mar 3, 2026	49.45	52.47	49.35	51.75	51.64	3.81%	4,900
Mar 2, 2026	47.53	50.31	47.27	49.85	49.75	5.59%	5,045
Feb 27, 2026	46.08	47.47	44.93	47.21	47.11	2.45%	2,548
Feb 26, 2026	44.17	46.91	44.17	46.08	45.98	4.32%	3,295
Feb 25, 2026	42.08	44.22	41.46	44.17	44.08	4.97%	3,699
Feb 24, 2026	44.40	45.50	41.91	42.08	41.99	-0.19%	699
Feb 23, 2026	45.00	45.00	41.01	42.16	42.07	-5.89%	23,481
Feb 20, 2026	45.55	45.55	44.80	44.80	44.71	-0.99%	2,685
Feb 19, 2026	45.25	45.45	45.25	45.25	45.16	-3.10%	190
Feb 18, 2026	46.85	46.85	46.57	46.70	46.60	-1.58%	1,732
Feb 13, 2026	46.77	48.15	46.77	47.45	47.35	1.45%	3,525
Feb 12, 2026	47.17	47.17	46.40	46.77	46.67	-0.21%	835
Feb 11, 2026	49.81	49.81	46.40	46.87	46.77	-5.90%	25,455