BVMF:INTU34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	0.91%	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
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	51.40	-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	52.61	0.50%	238
Mar 12, 2026	52.97	52.97	52.02	52.45	52.35	1.47%	4,927
Mar 11, 2026	53.04	53.34	51.30	51.69	51.59	-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	56.48	0.82%	1,360