BVMF:INTB3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	13.51	13.64	12.81	12.91	12.91	-4.44%	2,409,300
Dec 4, 2025	13.09	13.55	13.09	13.51	13.51	2.82%	1,772,300
Dec 3, 2025	13.14	13.31	13.05	13.14	13.14	-	1,630,600
Dec 2, 2025	12.89	13.28	12.83	13.14	13.14	2.18%	1,248,300
Dec 1, 2025	13.06	13.06	12.75	12.86	12.86	-1.30%	3,670,600
Nov 28, 2025	12.93	13.06	12.81	13.03	13.03	1.16%	1,275,300
Nov 27, 2025	13.60	13.65	12.87	12.88	12.88	-4.94%	3,064,800
Nov 26, 2025	13.11	13.58	13.11	13.55	13.55	3.20%	1,312,400
Nov 25, 2025	13.17	13.40	13.04	13.13	13.13	0.23%	1,332,800
Nov 24, 2025	12.75	13.27	12.70	13.10	13.10	2.58%	2,435,500
Nov 21, 2025	12.52	12.77	12.52	12.77	12.77	1.35%	3,277,100
Nov 19, 2025	12.65	12.65	12.46	12.60	12.60	-0.40%	1,337,000
Nov 18, 2025	12.56	12.80	12.46	12.65	12.65	0.08%	1,297,500
Nov 17, 2025	12.65	12.83	12.47	12.64	12.64	0.08%	1,612,300
Nov 14, 2025	12.40	12.74	12.39	12.63	12.63	1.61%	1,824,000
Nov 13, 2025	12.66	12.75	12.37	12.43	12.43	-1.82%	1,737,400
Nov 12, 2025	12.61	12.80	12.51	12.66	12.66	0.24%	1,576,900
Nov 11, 2025	12.30	12.67	12.26	12.63	12.63	3.10%	2,828,800
Nov 10, 2025	12.04	12.30	12.04	12.25	12.25	2.00%	2,333,000
Nov 7, 2025	11.99	12.06	11.81	12.01	12.01	-0.41%	1,898,600
Nov 6, 2025	12.12	12.12	11.79	12.06	12.06	-0.41%	2,257,800
Nov 5, 2025	11.73	12.11	11.69	12.11	12.11	3.06%	3,405,600
Nov 4, 2025	11.81	11.95	11.73	11.75	11.75	-0.51%	1,247,400
Nov 3, 2025	12.03	12.11	11.64	11.81	11.81	-1.25%	2,415,900
Oct 31, 2025	11.81	12.10	11.81	11.96	11.96	1.70%	4,001,100
Oct 30, 2025	11.66	12.07	11.60	11.76	11.76	0.17%	3,892,800
Oct 29, 2025	11.76	12.38	11.61	11.74	11.74	-1.76%	6,173,200
Oct 28, 2025	12.13	12.13	11.83	11.95	11.95	-0.83%	1,631,200
Oct 27, 2025	11.90	12.20	11.88	12.05	12.05	1.86%	7,214,100
Oct 24, 2025	11.56	11.98	11.56	11.83	11.83	1.81%	965,000
Oct 23, 2025	11.33	11.62	11.31	11.62	11.62	2.47%	1,441,300
Oct 22, 2025	11.25	11.34	11.16	11.34	11.34	1.16%	926,700
Oct 21, 2025	11.06	11.22	10.95	11.21	11.21	0.99%	1,125,000
Oct 20, 2025	11.20	11.24	11.06	11.10	11.10	-0.18%	989,800
Oct 17, 2025	11.05	11.36	11.01	11.12	11.12	-0.18%	1,153,900
Oct 16, 2025	11.19	11.24	11.05	11.14	11.14	-0.45%	1,420,800
Oct 15, 2025	11.26	11.37	11.11	11.19	11.19	0.18%	1,783,400
Oct 14, 2025	11.03	11.41	11.01	11.17	11.17	0.54%	1,755,400
Oct 13, 2025	10.93	11.35	10.93	11.11	11.11	1.93%	1,667,000
Oct 10, 2025	11.08	11.20	10.85	10.90	10.90	-1.62%	2,712,300
Oct 9, 2025	11.18	11.23	11.05	11.08	11.08	-0.98%	1,335,100
Oct 8, 2025	11.33	11.37	11.17	11.19	11.19	-0.27%	1,152,400
Oct 7, 2025	11.30	11.35	11.04	11.22	11.22	-0.97%	3,291,800
Oct 6, 2025	11.63	11.69	11.31	11.33	11.33	-2.50%	1,884,100
Oct 3, 2025	11.60	11.75	11.52	11.62	11.62	0.09%	1,453,200
Oct 2, 2025	11.71	11.86	11.43	11.61	11.61	-1.78%	2,685,200
Oct 1, 2025	11.87	11.88	11.62	11.82	11.82	0.34%	2,267,700
Sep 30, 2025	11.93	12.05	11.69	11.78	11.78	-0.93%	3,421,600
Sep 29, 2025	12.05	12.09	11.60	11.89	11.89	-0.92%	3,548,200
Sep 26, 2025	12.23	12.32	12.00	12.00	12.00	-1.32%	2,507,000