BVMF:INTU34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 8, 2026	32.00	32.19	30.16	32.19	32.19	-3.62%	1,687
Jul 7, 2026	32.85	33.49	32.43	33.49	33.40	1.95%	1,160
Jul 6, 2026	31.98	32.85	31.00	32.85	32.76	-0.24%	13,141
Jul 3, 2026	32.82	32.96	32.09	32.93	32.84	0.27%	318
Jul 2, 2026	32.12	32.84	32.12	32.84	32.75	-1.35%	38,736
Jul 1, 2026	31.67	33.29	31.67	33.29	33.20	1.31%	1,961
Jun 30, 2026	31.25	32.86	30.53	32.86	32.77	-0.70%	282,695
Jun 29, 2026	32.23	33.09	31.32	33.09	33.00	-0.30%	47,686
Jun 26, 2026	30.38	33.19	30.38	33.19	33.10	-0.15%	14,392
Jun 25, 2026	31.90	33.24	29.98	33.24	33.15	-1.92%	4,148
Jun 24, 2026	31.16	33.89	31.01	33.89	33.80	-0.32%	11,839
Jun 23, 2026	30.93	34.00	30.26	34.00	33.91	10.75%	8,386
Jun 22, 2026	30.90	31.14	29.46	30.70	30.62	-0.87%	6,339
Jun 19, 2026	32.00	32.00	30.00	30.97	30.88	-0.83%	66
Jun 18, 2026	31.00	31.30	30.35	31.23	31.14	-0.16%	966
Jun 17, 2026	32.39	32.44	31.28	31.28	31.19	-3.52%	4,964
Jun 16, 2026	33.50	33.50	32.04	32.42	32.33	-3.22%	2,046
Jun 15, 2026	31.97	33.50	31.97	33.50	33.41	2.13%	96
Jun 12, 2026	32.09	32.80	31.08	32.80	32.71	0.09%	12,414
Jun 11, 2026	33.88	33.88	32.01	32.77	32.68	-4.07%	6,089
Jun 10, 2026	33.96	34.30	33.20	34.16	34.07	-2.95%	4,152
Jun 9, 2026	35.00	35.84	34.32	35.20	35.10	-2.33%	832
Jun 8, 2026	34.68	36.04	34.24	36.04	35.94	-2.57%	10,305
Jun 5, 2026	35.18	36.99	34.35	36.99	36.89	1.07%	25,032
Jun 3, 2026	36.67	36.67	35.75	36.60	36.50	-2.76%	4,540
Jun 2, 2026	40.18	40.18	36.19	37.64	37.54	-8.20%	16,510
Jun 1, 2026	38.57	41.58	38.57	41.00	40.89	8.24%	19,732
May 29, 2026	36.36	38.00	36.36	37.88	37.78	3.81%	6,073
May 28, 2026	34.57	36.66	34.57	36.49	36.39	3.43%	7,332
May 27, 2026	34.31	36.03	34.31	35.28	35.18	0.80%	7,497
May 26, 2026	36.55	36.55	34.61	35.00	34.90	-11.39%	6,534
May 25, 2026	37.00	39.50	35.48	39.50	39.39	6.76%	259
May 22, 2026	34.91	37.00	34.91	37.00	36.90	5.99%	5,375
May 21, 2026	36.69	36.69	34.50	34.91	34.81	-21.73%	9,708
May 20, 2026	44.04	44.60	43.70	44.60	44.48	-3.25%	676
May 19, 2026	46.70	48.00	45.89	46.10	45.97	0.44%	4,035
May 18, 2026	44.49	46.40	44.49	45.90	45.77	1.10%	464
May 15, 2026	43.98	45.90	43.98	45.40	45.27	4.15%	1,785
May 14, 2026	42.24	43.65	42.24	43.59	43.47	-0.25%	1,719
May 13, 2026	43.50	43.70	41.40	43.70	43.58	0.85%	655
May 12, 2026	43.19	43.85	42.97	43.33	43.21	-2.63%	5,975
May 11, 2026	45.72	45.72	43.35	44.50	44.38	-2.37%	1,046