BCAR Historical Prices
D. Boral ARC Acquisition I Corp. Class A Ordinary Shares · daily open, high, low, close & volume
Trading days
201
Period high
11.17
Period low
3.99
Period change
-53.08%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 27, 2026 | 5.70 | 5.90 | 3.99 | 4.72 | -17.77% | 527,478 |
| Aug 26, 2026 | 5.75 | 6.04 | 5.54 | 5.74 | +4.74% | 212,402 |
| Aug 25, 2026 | 5.77 | 6.49 | 5.48 | 5.48 | -1.08% | 178,477 |
| Aug 24, 2026 | 5.59 | 5.91 | 5.49 | 5.54 | -2.29% | 64,533 |
| Aug 21, 2026 | 5.33 | 5.71 | 5.29 | 5.67 | +9.88% | 94,022 |
| Aug 20, 2026 | 5.60 | 5.74 | 4.90 | 5.16 | -6.01% | 97,735 |
| Aug 19, 2026 | 5.32 | 5.60 | 5.25 | 5.49 | +3.00% | 28,752 |
| Aug 18, 2026 | 5.52 | 5.75 | 5.14 | 5.33 | -8.42% | 53,522 |
| Aug 17, 2026 | 5.99 | 5.99 | 5.55 | 5.82 | -0.17% | 68,156 |
| Aug 14, 2026 | 6.09 | 6.24 | 5.64 | 5.83 | -3.80% | 81,236 |
| Aug 13, 2026 | 5.14 | 6.45 | 5.14 | 6.06 | +10.18% | 241,483 |
| Aug 12, 2026 | 5.05 | 5.50 | 4.82 | 5.50 | +13.17% | 202,080 |
| Aug 11, 2026 | 4.98 | 5.21 | 4.70 | 4.86 | -3.57% | 46,250 |
| Aug 10, 2026 | 4.87 | 6.74 | 4.55 | 5.04 | +9.09% | 532,022 |
| Aug 7, 2026 | 4.84 | 4.87 | 4.30 | 4.62 | -2.74% | 58,096 |
| Aug 6, 2026 | 4.54 | 4.87 | 4.40 | 4.75 | +7.95% | 44,325 |
| Aug 5, 2026 | 4.61 | 4.82 | 4.15 | 4.40 | -2.22% | 58,335 |
| Aug 4, 2026 | 4.94 | 5.06 | 4.29 | 4.50 | -1.53% | 243,782 |
| Aug 3, 2026 | 5.07 | 5.07 | 4.17 | 4.57 | -10.04% | 127,885 |
| Jul 31, 2026 | 4.92 | 5.13 | 4.68 | 5.08 | +4.31% | 79,496 |
| Jul 30, 2026 | 4.50 | 5.32 | 4.00 | 4.87 | +17.07% | 207,120 |
| Jul 29, 2026 | 5.52 | 6.51 | 4.15 | 4.16 | -26.50% | 123,529 |
| Jul 28, 2026 | 7.77 | 7.86 | 5.63 | 5.66 | -27.34% | 288,458 |
| Jul 27, 2026 | 10.10 | 10.18 | 7.51 | 7.79 | -24.73% | 338,759 |
| Jul 24, 2026 | 10.35 | 10.37 | 10.10 | 10.35 | -0.10% | 1,414,755 |
| Jul 23, 2026 | 10.36 | 10.37 | 10.35 | 10.36 | +0.00% | 1,869,680 |
| Jul 22, 2026 | 10.35 | 10.37 | 10.35 | 10.36 | +0.00% | 769,688 |
| Jul 21, 2026 | 10.37 | 10.37 | 10.36 | 10.36 | +0.00% | 708,224 |
| Jul 20, 2026 | 10.36 | 10.37 | 10.36 | 10.36 | +0.00% | 744,933 |
| Jul 17, 2026 | 10.35 | 10.37 | 10.35 | 10.36 | -0.10% | 519,760 |
| Jul 16, 2026 | 10.38 | 10.40 | 10.36 | 10.37 | -0.19% | 1,040,714 |
| Jul 15, 2026 | 10.38 | 10.39 | 10.35 | 10.39 | -0.10% | 2,506,899 |
| Jul 14, 2026 | 10.41 | 10.41 | 10.39 | 10.40 | +0.10% | 378,636 |
| Jul 13, 2026 | 10.39 | 10.42 | 10.39 | 10.39 | -0.10% | 371,886 |
| Jul 10, 2026 | 10.43 | 10.44 | 10.39 | 10.40 | -0.29% | 274,702 |
| Jul 9, 2026 | 10.41 | 10.44 | 10.40 | 10.43 | +0.19% | 1,283,860 |
| Jul 8, 2026 | 10.42 | 10.44 | 10.39 | 10.41 | -0.29% | 337,450 |
| Jul 7, 2026 | 10.47 | 10.51 | 10.43 | 10.44 | -0.29% | 420,508 |
| Jul 6, 2026 | 10.51 | 10.52 | 10.45 | 10.47 | -0.38% | 237,525 |
| Jul 2, 2026 | 10.48 | 10.61 | 10.47 | 10.51 | +0.48% | 884,178 |
| Jul 1, 2026 | 10.44 | 10.56 | 10.41 | 10.46 | +0.29% | 753,763 |
| Jun 30, 2026 | 10.41 | 10.49 | 10.40 | 10.43 | +0.19% | 431,092 |
| Jun 29, 2026 | 10.42 | 10.44 | 10.37 | 10.41 | +0.19% | 183,453 |
| Jun 26, 2026 | 10.40 | 10.44 | 10.39 | 10.39 | -0.10% | 371,226 |
| Jun 25, 2026 | 10.50 | 10.53 | 10.35 | 10.40 | -1.23% | 823,270 |
| Jun 24, 2026 | 10.55 | 10.57 | 10.42 | 10.53 | -0.47% | 203,349 |
| Jun 23, 2026 | 10.60 | 10.60 | 10.53 | 10.58 | +0.00% | 165,665 |
| Jun 22, 2026 | 10.62 | 10.63 | 10.55 | 10.58 | +0.28% | 231,935 |
| Jun 18, 2026 | 10.61 | 10.66 | 10.55 | 10.55 | -0.94% | 283,626 |
| Jun 17, 2026 | 10.74 | 10.74 | 10.61 | 10.65 | -0.09% | 156,719 |
| Jun 16, 2026 | 10.78 | 10.86 | 10.64 | 10.66 | -1.02% | 256,676 |
| Jun 15, 2026 | 10.76 | 10.88 | 10.67 | 10.77 | +1.60% | 830,320 |
| Jun 12, 2026 | 10.56 | 10.72 | 10.50 | 10.60 | +0.00% | 305,604 |
| Jun 11, 2026 | 10.60 | 10.65 | 10.53 | 10.60 | +0.28% | 342,070 |
| Jun 10, 2026 | 10.58 | 10.65 | 10.48 | 10.57 | -0.28% | 318,323 |
| Jun 9, 2026 | 10.75 | 10.76 | 10.50 | 10.60 | -1.30% | 648,573 |
| Jun 8, 2026 | 10.64 | 10.93 | 10.57 | 10.74 | +0.94% | 485,965 |
| Jun 5, 2026 | 10.92 | 10.93 | 10.51 | 10.64 | -2.47% | 1,301,845 |
| Jun 4, 2026 | 10.95 | 11.07 | 10.80 | 10.91 | -0.73% | 535,471 |
| Jun 3, 2026 | 11.00 | 11.17 | 10.95 | 10.99 | +0.00% | 1,101,365 |
| Jun 2, 2026 | 11.00 | 11.01 | 10.81 | 10.99 | +0.00% | 460,560 |
| Jun 1, 2026 | 10.97 | 11.10 | 10.73 | 10.99 | +0.18% | 1,248,619 |
| May 29, 2026 | 10.85 | 11.09 | 10.83 | 10.97 | +2.43% | 1,697,272 |
| May 28, 2026 | 10.64 | 10.80 | 10.63 | 10.71 | +0.56% | 575,584 |
| May 27, 2026 | 10.69 | 10.73 | 10.60 | 10.65 | +0.00% | 355,938 |
| May 26, 2026 | 10.60 | 10.72 | 10.57 | 10.65 | -0.09% | 443,137 |
| May 22, 2026 | 10.65 | 10.81 | 10.64 | 10.66 | -0.37% | 337,928 |
| May 21, 2026 | 10.71 | 10.78 | 10.65 | 10.70 | -0.19% | 183,673 |
| May 20, 2026 | 10.61 | 10.84 | 10.56 | 10.72 | +0.47% | 486,363 |
| May 19, 2026 | 10.61 | 10.75 | 10.55 | 10.67 | -0.28% | 462,826 |
| May 18, 2026 | 10.80 | 10.80 | 10.51 | 10.70 | -1.20% | 667,326 |
| May 15, 2026 | 10.50 | 10.89 | 10.46 | 10.83 | +3.44% | 2,254,156 |
| May 14, 2026 | 10.37 | 10.62 | 10.37 | 10.47 | +0.87% | 889,078 |
| May 13, 2026 | 10.36 | 10.41 | 10.36 | 10.38 | +0.00% | 321,940 |
| May 12, 2026 | 10.51 | 10.57 | 10.36 | 10.38 | -1.61% | 826,132 |
| May 11, 2026 | 10.64 | 10.70 | 10.55 | 10.55 | -1.12% | 712,465 |
| May 8, 2026 | 10.68 | 10.78 | 10.65 | 10.67 | -0.37% | 278,343 |
| May 7, 2026 | 10.72 | 10.78 | 10.53 | 10.71 | +0.00% | 1,250,346 |
| May 6, 2026 | 10.65 | 10.75 | 10.64 | 10.71 | +2.49% | 2,484,094 |
| May 5, 2026 | 10.24 | 10.55 | 10.24 | 10.45 | +2.05% | 2,601,099 |
| May 4, 2026 | 10.24 | 10.25 | 10.23 | 10.24 | +0.20% | 340,405 |
| May 1, 2026 | 10.24 | 10.25 | 10.21 | 10.22 | -0.20% | 325,100 |
| Apr 30, 2026 | 10.26 | 10.26 | 10.23 | 10.24 | -0.10% | 277,276 |
| Apr 29, 2026 | 10.22 | 10.26 | 10.22 | 10.25 | +0.49% | 1,555,921 |
| Apr 28, 2026 | 10.22 | 10.22 | 10.19 | 10.20 | -0.20% | 366,400 |
| Apr 27, 2026 | 10.23 | 10.23 | 10.20 | 10.22 | -0.10% | 118,630 |
| Apr 24, 2026 | 10.23 | 10.24 | 10.20 | 10.23 | -0.05% | 238,795 |
| Apr 23, 2026 | 10.29 | 10.29 | 10.22 | 10.23 | -0.44% | 440,164 |
| Apr 22, 2026 | 10.29 | 10.31 | 10.25 | 10.28 | +0.10% | 436,859 |
| Apr 21, 2026 | 10.29 | 10.29 | 10.26 | 10.27 | -0.19% | 223,069 |
| Apr 20, 2026 | 10.32 | 10.32 | 10.28 | 10.29 | -0.29% | 163,918 |
| Apr 17, 2026 | 10.26 | 10.38 | 10.22 | 10.32 | +0.68% | 1,058,924 |
| Apr 16, 2026 | 10.26 | 10.27 | 10.22 | 10.25 | +0.00% | 414,414 |
| Apr 15, 2026 | 10.23 | 10.27 | 10.18 | 10.25 | +0.59% | 1,475,285 |
| Apr 14, 2026 | 10.17 | 10.19 | 10.15 | 10.19 | +0.30% | 263,209 |
| Apr 13, 2026 | 10.13 | 10.16 | 10.12 | 10.16 | +0.40% | 328,207 |
| Apr 10, 2026 | 10.13 | 10.13 | 10.12 | 10.12 | +0.00% | 114,910 |
| Apr 9, 2026 | 10.13 | 10.13 | 10.12 | 10.12 | -0.10% | 80,250 |
| Apr 8, 2026 | 10.14 | 10.14 | 10.13 | 10.13 | +0.00% | 94,872 |
| Apr 7, 2026 | 10.13 | 10.14 | 10.13 | 10.13 | +0.00% | 102,401 |
| Apr 6, 2026 | 10.13 | 10.14 | 10.13 | 10.13 | +0.00% | 5,317 |
| Apr 2, 2026 | 10.12 | 10.13 | 10.12 | 10.13 | +0.10% | 5,696 |
| Apr 1, 2026 | 10.12 | 10.13 | 10.11 | 10.12 | +0.00% | 50,430 |
| Mar 31, 2026 | 10.13 | 10.13 | 10.12 | 10.12 | -0.10% | 342,317 |
| Mar 30, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | -0.05% | 103,870 |
| Mar 27, 2026 | 10.13 | 10.14 | 10.13 | 10.13 | +0.05% | 161,971 |
| Mar 26, 2026 | 10.12 | 10.15 | 10.12 | 10.13 | +0.10% | 292,734 |
| Mar 25, 2026 | 10.12 | 10.13 | 10.11 | 10.12 | +0.10% | 635,377 |
| Mar 24, 2026 | 10.11 | 10.12 | 10.10 | 10.11 | +0.10% | 143,808 |
| Mar 23, 2026 | 10.11 | 10.12 | 10.10 | 10.10 | -0.10% | 466,257 |
| Mar 20, 2026 | 10.11 | 10.12 | 10.11 | 10.11 | +0.10% | 116,521 |
| Mar 19, 2026 | 10.11 | 10.11 | 10.10 | 10.10 | +0.00% | 79,453 |
| Mar 18, 2026 | 10.10 | 10.12 | 10.10 | 10.10 | +0.00% | 991,024 |
| Mar 17, 2026 | 10.12 | 10.12 | 10.10 | 10.10 | -0.10% | 106,955 |
| Mar 16, 2026 | 10.10 | 10.12 | 10.10 | 10.11 | +0.00% | 115,450 |
| Mar 13, 2026 | 10.12 | 10.12 | 10.10 | 10.11 | +0.00% | 85,422 |
| Mar 12, 2026 | 10.09 | 10.11 | 10.09 | 10.11 | +0.10% | 132,562 |
| Mar 11, 2026 | 10.11 | 10.12 | 10.10 | 10.10 | -0.10% | 77,453 |
| Mar 10, 2026 | 10.10 | 10.11 | 10.10 | 10.11 | +0.20% | 13,487 |
| Mar 9, 2026 | 10.09 | 10.10 | 10.09 | 10.09 | +0.00% | 223,103 |
| Mar 6, 2026 | 10.10 | 10.11 | 10.09 | 10.09 | -0.20% | 62,905 |
| Mar 5, 2026 | 10.10 | 10.11 | 10.09 | 10.11 | +0.00% | 131,709 |
| Mar 4, 2026 | 10.10 | 10.11 | 10.09 | 10.11 | +0.00% | 128,768 |
| Mar 3, 2026 | 10.10 | 10.11 | 10.09 | 10.11 | +0.20% | 469,065 |
| Mar 2, 2026 | 10.10 | 10.11 | 10.09 | 10.09 | +0.05% | 689,198 |
| Feb 27, 2026 | 10.10 | 10.10 | 10.08 | 10.09 | -0.05% | 145,465 |
| Feb 26, 2026 | 10.10 | 10.10 | 10.09 | 10.09 | +0.00% | 24,955 |
| Feb 25, 2026 | 10.10 | 10.10 | 10.09 | 10.09 | -0.10% | 69,250 |
| Feb 24, 2026 | 10.09 | 10.10 | 10.09 | 10.10 | +0.10% | 79,184 |
| Feb 23, 2026 | 10.10 | 10.10 | 10.09 | 10.09 | +0.00% | 213,445 |
| Feb 20, 2026 | 10.10 | 10.11 | 10.09 | 10.09 | -0.10% | 72,023 |
| Feb 19, 2026 | 10.12 | 10.12 | 10.09 | 10.10 | -0.20% | 181,968 |
| Feb 18, 2026 | 10.11 | 10.12 | 10.11 | 10.12 | +0.00% | 27,775 |
| Feb 17, 2026 | 10.11 | 10.12 | 10.10 | 10.12 | +0.10% | 85,839 |
| Feb 13, 2026 | 10.13 | 10.13 | 10.11 | 10.11 | -0.20% | 38,360 |
| Feb 12, 2026 | 10.13 | 10.13 | 10.10 | 10.13 | +0.00% | 330,178 |
| Feb 11, 2026 | 10.17 | 10.18 | 10.13 | 10.13 | -0.20% | 181,059 |
| Feb 10, 2026 | 10.16 | 10.16 | 10.14 | 10.15 | -0.10% | 81,293 |
| Feb 9, 2026 | 10.15 | 10.17 | 10.15 | 10.16 | +0.10% | 49,589 |
| Feb 6, 2026 | 10.14 | 10.16 | 10.14 | 10.15 | +0.00% | 153,344 |
| Feb 5, 2026 | 10.15 | 10.21 | 10.14 | 10.15 | +0.00% | 691,291 |
| Feb 4, 2026 | 10.16 | 10.19 | 10.15 | 10.15 | -0.10% | 463,780 |
| Feb 3, 2026 | 10.18 | 10.20 | 10.14 | 10.16 | -0.20% | 628,796 |
| Feb 2, 2026 | 10.18 | 10.20 | 10.18 | 10.18 | -0.10% | 383,827 |
| Jan 30, 2026 | 10.21 | 10.24 | 10.18 | 10.19 | -0.39% | 734,451 |
| Jan 29, 2026 | 10.21 | 10.24 | 10.21 | 10.23 | +0.10% | 684,220 |
| Jan 28, 2026 | 10.27 | 10.27 | 10.22 | 10.22 | -0.29% | 296,526 |
| Jan 27, 2026 | 10.23 | 10.27 | 10.23 | 10.25 | +0.20% | 301,698 |
| Jan 26, 2026 | 10.25 | 10.27 | 10.23 | 10.23 | -0.20% | 251,116 |
| Jan 23, 2026 | 10.26 | 10.28 | 10.25 | 10.25 | -0.10% | 449,615 |
| Jan 22, 2026 | 10.30 | 10.30 | 10.22 | 10.26 | -0.19% | 1,399,887 |
| Jan 21, 2026 | 10.37 | 10.37 | 10.25 | 10.28 | -0.58% | 1,167,091 |
| Jan 20, 2026 | 10.43 | 10.44 | 10.30 | 10.34 | -1.05% | 1,026,999 |
| Jan 16, 2026 | 10.50 | 10.52 | 10.42 | 10.45 | +0.00% | 1,353,516 |
| Jan 15, 2026 | 10.56 | 10.58 | 10.43 | 10.45 | -0.57% | 1,504,739 |
| Jan 14, 2026 | 10.43 | 10.65 | 10.35 | 10.51 | +1.55% | 4,995,200 |
| Jan 13, 2026 | 10.27 | 10.43 | 10.20 | 10.35 | +3.19% | 12,369,936 |
| Jan 12, 2026 | 10.05 | 10.05 | 10.03 | 10.03 | -0.10% | 629,734 |
| Jan 9, 2026 | 10.05 | 10.05 | 10.04 | 10.04 | +0.00% | 65,358 |
| Jan 8, 2026 | 10.06 | 10.06 | 10.04 | 10.04 | -0.10% | 30,224 |
| Jan 7, 2026 | 10.05 | 10.06 | 10.05 | 10.05 | +0.10% | 19,565 |
| Jan 6, 2026 | 10.06 | 10.06 | 10.04 | 10.04 | +0.00% | 2,796 |
| Jan 5, 2026 | 10.05 | 10.07 | 10.04 | 10.04 | -0.10% | 47,689 |
| Jan 2, 2026 | 10.06 | 10.06 | 10.04 | 10.05 | +0.20% | 261,945 |
| Dec 31, 2025 | 10.05 | 10.05 | 10.02 | 10.03 | -0.10% | 63,266 |
| Dec 30, 2025 | 10.05 | 10.05 | 10.03 | 10.04 | +0.00% | 168,074 |
| Dec 29, 2025 | 10.06 | 10.06 | 10.04 | 10.04 | +0.00% | 15,060 |
| Dec 26, 2025 | 10.05 | 10.06 | 10.04 | 10.04 | -0.10% | 15,252 |
| Dec 24, 2025 | 10.05 | 10.06 | 10.04 | 10.05 | +0.10% | 332,446 |
| Dec 23, 2025 | 10.06 | 10.07 | 10.04 | 10.04 | -0.20% | 109,293 |
| Dec 22, 2025 | 10.03 | 10.09 | 10.02 | 10.06 | +0.35% | 144,274 |
| Dec 19, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | +0.05% | 114 |
| Dec 17, 2025 | 10.03 | 10.03 | 10.00 | 10.02 | +0.15% | 68,474 |
| Dec 16, 2025 | 10.01 | 10.01 | 10.00 | 10.01 | -0.10% | 25,407 |
| Dec 15, 2025 | 10.02 | 10.03 | 10.02 | 10.02 | -0.05% | 67,663 |
| Dec 12, 2025 | 10.03 | 10.03 | 10.00 | 10.02 | +0.00% | 29,204 |
| Dec 11, 2025 | 10.01 | 10.03 | 10.01 | 10.02 | -0.05% | 7,282 |
| Dec 10, 2025 | 10.01 | 10.04 | 10.01 | 10.03 | +0.05% | 238,728 |
| Dec 9, 2025 | 10.03 | 10.04 | 10.02 | 10.02 | -0.10% | 42,874 |
| Dec 8, 2025 | 10.04 | 10.04 | 10.02 | 10.03 | +0.15% | 613 |
| Dec 5, 2025 | 10.04 | 10.04 | 10.01 | 10.02 | -0.15% | 37,932 |
| Dec 4, 2025 | 10.03 | 10.04 | 10.02 | 10.03 | +0.00% | 6,936 |
| Dec 3, 2025 | 10.02 | 10.04 | 10.02 | 10.03 | +0.00% | 1,238 |
| Dec 2, 2025 | 10.06 | 10.06 | 10.02 | 10.03 | +0.05% | 29,957 |
| Dec 1, 2025 | 10.03 | 10.04 | 10.01 | 10.03 | -0.05% | 81,439 |
| Nov 28, 2025 | 10.06 | 10.06 | 10.02 | 10.03 | -0.20% | 2,280 |
| Nov 26, 2025 | 10.06 | 10.06 | 10.03 | 10.05 | +0.00% | 12,513 |
| Nov 25, 2025 | 10.05 | 10.06 | 10.03 | 10.05 | +0.00% | 26,315 |
| Nov 24, 2025 | 10.07 | 10.07 | 10.03 | 10.05 | +0.20% | 4,087 |
| Nov 21, 2025 | 10.06 | 10.06 | 10.00 | 10.03 | -0.20% | 180,026 |
| Nov 20, 2025 | 10.05 | 10.06 | 10.03 | 10.05 | -0.30% | 665 |
| Nov 19, 2025 | 10.05 | 10.08 | 10.05 | 10.08 | +0.00% | 679 |
| Nov 18, 2025 | 10.06 | 10.08 | 10.05 | 10.08 | +0.25% | 30,766 |
| Nov 17, 2025 | 10.08 | 10.08 | 10.04 | 10.05 | -0.05% | 208,413 |
| Nov 14, 2025 | 10.08 | 10.08 | 10.05 | 10.06 | +0.10% | 6,844 |
| Nov 13, 2025 | 10.03 | 10.06 | 10.03 | 10.05 | -0.20% | 83,095 |
| Nov 12, 2025 | 10.06 | 10.07 | 10.06 | 10.07 | -0.10% | 770 |
| Nov 11, 2025 | 10.07 | 10.08 | 10.07 | 10.08 | +0.20% | 68,224 |
| Nov 10, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | +0.00% | 24,629 |
| Nov 7, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | +0.00% | 21,571 |
| Nov 6, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | +0.00% | 100,375 |
Daily open, high, low, close and volume for D. Boral ARC Acquisition I Corp. Class A Ordinary Shares (BCAR). Showing 201 trading days. Unadjusted prices.