BVMF:PCAR3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	2.33	2.42	2.29	2.42	2.42	3.42%	3,125,500
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%	11,570,100
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%	26,880,600
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
Mar 5, 2026	2.94	3.02	2.85	2.98	2.98	0.34%	13,612,400
Mar 4, 2026	2.65	3.01	2.64	2.97	2.97	14.67%	26,853,700
Mar 3, 2026	2.97	3.02	2.59	2.59	2.59	-17.78%	47,839,300
Mar 2, 2026	3.04	3.18	2.98	3.15	3.15	2.27%	9,742,000
Feb 27, 2026	3.15	3.33	3.08	3.08	3.08	-3.45%	32,823,600
Feb 26, 2026	3.05	3.22	3.03	3.19	3.19	4.25%	10,681,000
Feb 25, 2026	3.12	3.12	2.83	3.06	3.06	-2.24%	57,588,900
Feb 24, 2026	3.04	3.15	3.03	3.13	3.13	3.99%	7,971,600
Feb 23, 2026	3.08	3.15	3.01	3.01	3.01	-2.90%	11,507,100
Feb 20, 2026	3.02	3.13	2.99	3.10	3.10	2.31%	11,620,700
Feb 19, 2026	3.37	3.38	2.94	3.03	3.03	-9.82%	33,212,200
Feb 18, 2026	3.51	3.51	3.36	3.36	3.36	-4.55%	6,028,700
Feb 13, 2026	3.51	3.53	3.46	3.52	3.52	-0.28%	4,419,800
Feb 12, 2026	3.58	3.63	3.51	3.53	3.53	-1.40%	8,770,100