BCBA:PCARD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	36.67	36.67	35.60	36.66	36.66	0.03%	285
Oct 29, 2026	37.32	37.32	35.66	36.65	36.65	-0.22%	201
Oct 28, 2026	35.70	36.73	35.62	36.73	36.73	2.17%	62
Oct 27, 2026	38.40	38.40	35.95	35.95	35.95	1.13%	9
Oct 26, 2026	35.55	35.55	35.55	35.55	35.55	-5.88%	1
Oct 23, 2026	38.10	38.10	37.77	37.77	37.77	-3.77%	9
Oct 22, 2026	38.13	39.25	38.10	39.25	39.25	-0.28%	10
Oct 21, 2026	39.10	39.49	39.10	39.36	39.36	1.16%	8
Oct 20, 2026	38.40	39.26	38.40	38.91	38.91	0.13%	28
Oct 19, 2026	38.16	38.86	38.16	38.86	38.86	-0.61%	8
Oct 16, 2026	39.30	39.79	38.90	39.10	39.10	1.45%	107
Oct 15, 2026	38.54	38.54	38.54	38.54	38.54	-0.39%	8
Oct 14, 2026	37.64	38.69	37.64	38.69	38.69	2.93%	106
Oct 13, 2026	37.53	37.59	37.50	37.59	37.59	-0.82%	120
Oct 9, 2026	38.24	38.24	37.55	37.90	37.90	-1.12%	53
Oct 8, 2026	38.70	39.00	37.70	38.33	38.33	1.86%	170
Oct 7, 2026	38.74	38.74	37.63	37.63	37.63	-1.00%	106
Oct 6, 2026	38.30	38.41	38.01	38.01	38.01	-0.37%	154
Oct 5, 2026	39.24	39.24	38.00	38.15	38.15	-3.47%	481
Oct 2, 2026	38.54	39.52	38.00	39.52	39.52	1.59%	26
Oct 1, 2026	39.12	39.12	38.65	38.90	38.90	0.49%	10
Sep 30, 2026	39.09	39.09	38.71	38.71	38.71	-0.10%	28
Sep 29, 2026	38.98	38.98	38.75	38.75	38.75	-2.07%	132
Sep 28, 2026	39.95	39.97	37.98	39.57	39.57	1.25%	54
Sep 25, 2026	38.92	40.06	38.70	39.08	39.08	1.03%	622
Sep 24, 2026	38.60	38.78	38.18	38.68	38.68	-1.18%	62
Sep 23, 2026	39.51	39.51	39.10	39.14	39.14	-2.13%	24
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