BVMF:PCAR3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	2.20	2.26	2.13	2.14	2.14	-4.89%	1,470,800
May 18, 2026	2.22	2.31	2.22	2.25	2.25	-0.44%	1,114,800
May 15, 2026	2.24	2.32	2.17	2.26	2.26	-1.74%	2,851,800
May 14, 2026	2.22	2.30	2.14	2.30	2.30	4.55%	2,891,000
May 13, 2026	2.28	2.32	2.20	2.20	2.20	-5.17%	1,529,800
May 12, 2026	2.35	2.39	2.30	2.32	2.32	-1.28%	799,600
May 11, 2026	2.41	2.45	2.33	2.35	2.35	-2.08%	1,526,200
May 8, 2026	2.53	2.61	2.37	2.40	2.40	-5.14%	4,446,400
May 7, 2026	2.67	2.68	2.51	2.53	2.53	-4.53%	1,881,300
May 6, 2026	3.00	3.02	2.65	2.65	2.65	-2.57%	7,555,000
May 5, 2026	2.51	2.74	2.43	2.72	2.72	8.80%	5,225,300
May 4, 2026	2.42	2.57	2.35	2.50	2.50	4.17%	6,186,900
Apr 30, 2026	2.29	2.42	2.28	2.40	2.40	5.26%	3,882,100
Apr 29, 2026	2.41	2.41	2.25	2.28	2.28	-5.79%	2,541,100
Apr 28, 2026	2.33	2.42	2.29	2.42	2.42	3.42%	3,106,500
Apr 27, 2026	2.39	2.43	2.26	2.34	2.34	-2.50%	6,409,900
Apr 24, 2026	2.40	2.42	2.31	2.40	2.40	-0.83%	3,710,400
Apr 23, 2026	2.61	2.65	2.40	2.42	2.42	-6.92%	7,910,000
Apr 22, 2026	2.58	2.80	2.51	2.60	2.60	0.39%	9,795,600
Apr 20, 2026	2.34	2.59	2.34	2.59	2.59	10.21%	5,810,800
Apr 17, 2026	2.37	2.48	2.33	2.35	2.35	-	4,622,700
Apr 16, 2026	2.33	2.46	2.29	2.35	2.35	1.73%	17,014,600
Apr 15, 2026	2.50	2.53	2.30	2.31	2.31	-7.23%	10,044,900
Apr 14, 2026	2.49	2.62	2.39	2.49	2.49	0.40%	7,540,800
Apr 13, 2026	2.17	2.51	2.16	2.48	2.48	13.24%	41,690,300
Apr 10, 2026	2.11	2.33	2.10	2.19	2.19	4.78%	9,134,500
Apr 9, 2026	2.00	2.09	2.00	2.09	2.09	5.03%	2,799,100
Apr 8, 2026	2.10	2.12	1.99	1.99	1.99	-1.00%	4,493,000
Apr 7, 2026	2.09	2.12	2.01	2.01	2.01	-5.19%	3,053,100
Apr 6, 2026	2.09	2.14	2.08	2.12	2.12	2.42%	14,898,500
Apr 2, 2026	2.01	2.12	2.01	2.07	2.07	-	5,898,300
Apr 1, 2026	2.19	2.25	2.06	2.07	2.07	-6.33%	4,615,500
Mar 31, 2026	2.31	2.36	2.20	2.21	2.21	-3.07%	4,162,900
Mar 30, 2026	2.42	2.42	2.25	2.28	2.28	-4.60%	11,499,000
Mar 27, 2026	2.40	2.54	2.35	2.39	2.39	-1.24%	4,284,300
Mar 26, 2026	2.38	2.45	2.27	2.42	2.42	-	4,343,600
Mar 25, 2026	2.26	2.50	2.25	2.42	2.42	8.52%	26,829,700
Mar 24, 2026	2.14	2.24	2.11	2.23	2.23	3.24%	6,127,000
Mar 23, 2026	1.99	2.22	1.99	2.16	2.16	9.64%	6,771,600
Mar 20, 2026	2.02	2.04	1.93	1.97	1.97	-2.48%	4,299,800
Mar 19, 2026	2.04	2.12	1.89	2.02	2.02	-1.94%	11,932,300
Mar 18, 2026	2.26	2.29	2.06	2.06	2.06	-9.25%	9,431,300
Mar 17, 2026	2.40	2.43	2.27	2.27	2.27	-3.81%	6,214,600
Mar 16, 2026	2.33	2.44	2.33	2.36	2.36	1.29%	4,582,800
Mar 13, 2026	2.49	2.53	2.32	2.33	2.33	-6.05%	6,480,300
Mar 12, 2026	2.63	2.63	2.48	2.48	2.48	-8.15%	16,326,200
Mar 11, 2026	2.62	2.70	2.53	2.70	2.70	1.89%	25,832,300
Mar 10, 2026	2.58	2.80	2.49	2.65	2.65	-2.93%	27,055,600
Mar 9, 2026	2.87	2.94	2.73	2.73	2.73	-5.21%	7,133,800
Mar 6, 2026	2.95	2.97	2.87	2.88	2.88	-3.36%	6,908,100