BVMF:INTU34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	30.38	33.19	30.38	33.19	33.19	-0.15%	14,392
Jun 25, 2026	31.90	33.24	29.98	33.24	33.24	-1.92%	4,148
Jun 24, 2026	31.16	33.89	31.01	33.89	33.89	-0.32%	11,839
Jun 23, 2026	30.93	34.00	30.26	34.00	34.00	10.75%	8,386
Jun 22, 2026	30.90	31.14	29.46	30.70	30.70	-0.87%	6,339
Jun 19, 2026	32.00	32.00	30.00	30.97	30.97	-0.83%	66
Jun 18, 2026	31.00	31.30	30.35	31.23	31.23	-0.16%	966
Jun 17, 2026	32.39	32.44	31.28	31.28	31.28	-3.52%	4,964
Jun 16, 2026	33.50	33.50	32.04	32.42	32.42	-3.22%	2,046
Jun 15, 2026	31.97	33.50	31.97	33.50	33.50	2.13%	96
Jun 12, 2026	32.09	32.80	31.08	32.80	32.80	0.09%	12,414
Jun 11, 2026	33.88	33.88	32.01	32.77	32.77	-4.07%	6,089
Jun 10, 2026	33.96	34.30	33.20	34.16	34.16	-2.95%	4,152
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