BVMF:INTU34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	34.07	34.55	33.39	34.55	34.55	7.97%	575
Oct 7, 2026	33.20	33.94	32.00	32.00	32.00	-1.51%	213
Oct 6, 2026	34.04	34.04	32.20	32.60	32.49	-9.42%	22,223
Oct 5, 2026	32.40	35.99	32.00	35.99	35.87	10.67%	4,631
Oct 2, 2026	33.80	33.80	32.52	32.52	32.41	-3.39%	301
Oct 1, 2026	33.69	34.02	32.99	33.66	33.55	3.89%	780
Sep 30, 2026	31.73	32.65	31.73	32.40	32.29	-0.74%	12,146
Sep 29, 2026	32.00	32.64	31.32	32.64	32.53	-1.66%	2,930
Sep 28, 2026	32.25	33.19	31.20	33.19	33.08	1.72%	1,658
Sep 25, 2026	32.55	32.67	32.31	32.63	32.52	-0.40%	3,977
Sep 24, 2026	33.89	34.08	32.70	32.76	32.65	-3.25%	4,543
Sep 23, 2026	33.90	33.97	33.48	33.86	33.75	0.06%	2,008
Sep 22, 2026	36.15	36.16	33.54	33.84	33.73	-4.24%	2,192
Sep 21, 2026	35.39	35.39	34.33	35.34	35.22	-0.42%	1,794
Sep 18, 2026	37.00	37.00	35.35	35.49	35.37	-3.72%	1,271
Sep 17, 2026	37.39	37.80	36.64	36.86	36.74	-0.81%	937
Sep 16, 2026	38.20	38.33	37.12	37.16	37.04	-8.25%	736
Sep 15, 2026	40.05	40.50	38.60	40.50	40.36	2.14%	797
Sep 14, 2026	38.50	40.04	38.50	39.65	39.52	5.56%	1,954
Sep 11, 2026	36.68	37.56	36.68	37.56	37.43	3.84%	2,011
Sep 10, 2026	36.82	36.82	36.17	36.17	36.05	-0.82%	2,786
Sep 9, 2026	36.69	36.69	36.47	36.47	36.35	-4.03%	541
Sep 8, 2026	38.55	38.55	36.20	38.00	37.87	-1.94%	17,592
Sep 4, 2026	39.45	39.45	38.60	38.75	38.62	-3.85%	19,422
Sep 3, 2026	40.51	41.90	40.30	40.30	40.16	1.05%	13,536
Sep 2, 2026	40.40	40.40	39.37	39.88	39.75	-1.46%	2,294
Sep 1, 2026	41.30	41.30	40.43	40.47	40.33	-4.10%	44,487
Aug 31, 2026	42.37	42.70	41.96	42.20	42.06	0.02%	17,559
Aug 28, 2026	40.69	42.19	40.69	42.19	42.05	3.38%	466
Aug 27, 2026	41.11	41.12	40.80	40.81	40.67	1.01%	1,626
Aug 26, 2026	38.00	41.00	36.83	40.40	40.26	6.32%	14,467
Aug 25, 2026	42.56	42.78	38.00	38.00	37.87	-12.54%	3,043
Aug 24, 2026	43.01	43.45	43.01	43.45	43.30	1.07%	1,060
Aug 21, 2026	43.25	43.71	42.37	42.99	42.85	0.14%	16,074
Aug 20, 2026	42.50	43.20	42.28	42.93	42.79	0.68%	2,812
Aug 19, 2026	42.67	42.75	42.53	42.64	42.50	2.03%	1,016
Aug 18, 2026	41.27	42.04	41.27	41.79	41.65	4.82%	1,596
Aug 17, 2026	41.05	41.05	39.35	39.87	39.74	-2.90%	1,550
Aug 14, 2026	42.71	43.06	41.05	41.06	40.92	-3.34%	6,433
Aug 13, 2026	40.36	42.57	39.72	42.48	42.34	8.73%	763
Aug 12, 2026	38.84	39.07	38.69	39.07	38.94	-1.01%	1,199
Aug 11, 2026	39.40	39.48	39.12	39.47	39.34	1.94%	753
Aug 10, 2026	38.32	38.80	38.30	38.72	38.59	2.71%	383
Aug 7, 2026	37.49	38.80	37.49	37.70	37.57	0.72%	1,122
Aug 6, 2026	37.99	37.99	36.78	37.43	37.30	-2.04%	1,733
Aug 5, 2026	37.61	38.21	37.25	38.21	38.08	1.51%	1,079
Aug 4, 2026	35.40	37.64	35.40	37.64	37.51	1.48%	626
Aug 3, 2026	37.50	38.00	36.89	37.09	36.97	1.51%	2,952
Jul 31, 2026	36.06	36.54	36.06	36.54	36.42	0.94%	1,578
Jul 30, 2026	39.09	39.09	35.10	36.20	36.08	-6.46%	3,298