BCBA:PCARD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	39.97	39.99	39.97	39.99	39.99	-2.56%	22
Sep 18, 2026	41.04	41.04	41.04	41.04	41.04	-0.39%	3
Sep 17, 2026	41.20	41.20	41.20	41.20	41.20	0.98%	2
Sep 16, 2026	40.80	40.80	40.80	40.80	40.80	-6.64%	1
Sep 8, 2026	43.70	43.70	43.70	43.70	43.70	4.80%	1
Sep 7, 2026	41.70	41.70	41.70	41.70	41.70	-5.85%	1
Sep 1, 2026	44.29	44.29	44.29	44.29	44.29	3.00%	1
Aug 31, 2026	43.00	43.00	43.00	43.00	43.00	-6.50%	9
Aug 21, 2026	45.99	45.99	45.99	45.99	45.99	2.17%	2
Aug 11, 2026	45.13	45.13	45.13	45.13	45.01	0.56%	5
Aug 10, 2026	44.50	44.88	44.50	44.88	44.76	-4.27%	21
Aug 7, 2026	46.88	46.88	46.88	46.88	46.76	4.39%	1
Aug 5, 2026	44.90	44.91	44.90	44.91	44.79	-1.12%	15
Aug 4, 2026	45.42	45.42	45.42	45.42	45.30	2.16%	1
Aug 3, 2026	44.46	44.46	44.46	44.46	44.35	1.05%	5
Jul 30, 2026	44.00	44.00	44.00	44.00	43.89	-10.20%	3
Jul 29, 2026	49.00	49.00	49.00	49.00	48.87	7.08%	2
Jul 28, 2026	47.30	47.89	45.76	45.76	45.64	0.35%	7
Jul 27, 2026	45.60	45.60	45.60	45.60	45.48	-3.47%	9
Jul 23, 2026	47.24	47.24	47.24	47.24	47.12	3.82%	2
Jul 22, 2026	45.29	45.50	43.30	45.50	45.38	2.48%	12
Jul 13, 2026	42.70	44.40	42.70	44.40	44.29	3.98%	6
Jul 6, 2026	42.50	42.70	42.50	42.70	42.59	3.89%	94
Jun 30, 2026	41.10	41.10	41.10	41.10	40.99	1.43%	24
Jun 29, 2026	39.03	40.98	39.03	40.52	40.42	-1.36%	39
Jun 26, 2026	41.08	41.08	41.08	41.08	40.97	-	1
Jun 18, 2026	41.08	41.08	41.08	41.08	40.97	4.98%	19
Jun 17, 2026	39.89	39.89	39.13	39.13	39.03	2.97%	115
Jun 12, 2026	38.00	38.00	38.00	38.00	37.90	-7.77%	23
Jun 9, 2026	41.20	41.20	41.20	41.20	41.09	-0.31%	2
Jun 5, 2026	41.18	41.33	41.18	41.33	41.22	-1.60%	192
Jun 4, 2026	40.50	42.00	39.91	42.00	41.89	4.17%	88
Jun 3, 2026	40.32	40.32	40.32	40.32	40.22	4.78%	10
Jun 2, 2026	38.48	38.48	38.48	38.48	38.38	1.00%	40
May 29, 2026	38.10	38.10	38.10	38.10	38.00	-2.43%	16
May 28, 2026	39.05	39.05	39.05	39.05	38.95	-0.71%	3
May 27, 2026	39.33	39.33	39.33	39.33	39.23	-4.07%	12
May 20, 2026	40.00	41.00	40.00	41.00	40.89	12.85%	9
May 18, 2026	36.33	36.33	36.33	36.33	36.24	-10.60%	45
May 6, 2026	40.71	40.71	40.71	40.71	40.53	2.39%	2
May 5, 2026	39.40	39.76	39.40	39.76	39.59	-2.07%	5
Apr 30, 2026	40.60	40.60	40.60	40.60	40.42	-0.39%	4
Apr 29, 2026	41.24	41.24	40.76	40.76	40.58	-2.72%	109
Apr 28, 2026	41.90	41.90	41.90	41.90	41.72	-5.84%	5
Apr 27, 2026	43.47	44.50	43.47	44.50	44.30	-	6
Apr 21, 2026	44.50	44.50	44.50	44.50	44.30	3.06%	2
Apr 17, 2026	44.25	44.25	43.18	43.18	42.99	-4.09%	5
Apr 15, 2026	45.02	45.02	45.02	45.02	44.82	1.01%	1
Apr 14, 2026	44.57	44.57	44.57	44.57	44.37	1.71%	6
Apr 10, 2026	43.82	43.82	43.82	43.82	43.63	1.84%	11