BVMF:PCAR3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	2.71	2.76	2.65	2.72	-	1.12%	4,368,500
Sep 1, 2026	2.72	2.83	2.69	2.69	2.69	-1.47%	6,069,500
Aug 31, 2026	2.67	2.74	2.60	2.73	2.73	3.41%	6,047,100
Aug 28, 2026	2.73	2.75	2.54	2.64	2.64	-5.04%	12,335,500
Aug 27, 2026	2.95	2.99	2.78	2.78	2.78	-7.02%	4,533,700
Aug 26, 2026	3.02	3.08	2.94	2.99	2.99	-0.99%	3,693,100
Aug 25, 2026	2.85	3.02	2.82	3.02	3.02	5.59%	3,752,800
Aug 24, 2026	2.90	2.97	2.78	2.86	2.86	-	5,188,700
Aug 21, 2026	2.89	2.93	2.82	2.86	2.86	1.42%	4,890,400
Aug 20, 2026	2.68	2.87	2.67	2.82	2.82	4.83%	4,993,900
Aug 19, 2026	2.69	2.74	2.62	2.69	2.69	1.89%	5,108,900
Aug 18, 2026	2.75	2.76	2.63	2.64	2.64	-3.65%	2,675,700
Aug 17, 2026	2.76	2.79	2.64	2.74	2.74	-0.72%	4,309,100
Aug 14, 2026	2.74	2.83	2.67	2.76	2.76	0.36%	3,874,400
Aug 13, 2026	2.77	2.91	2.72	2.75	2.75	-0.36%	5,120,300
Aug 12, 2026	2.77	2.80	2.68	2.76	2.76	-	2,373,600
Aug 11, 2026	2.82	2.91	2.65	2.76	2.76	-2.82%	5,205,800
Aug 10, 2026	2.95	2.97	2.71	2.84	2.84	-2.74%	3,386,900
Aug 7, 2026	2.92	2.93	2.78	2.92	2.92	0.69%	3,360,900
Aug 6, 2026	2.98	2.98	2.82	2.90	2.90	-1.36%	3,757,800
Aug 5, 2026	2.80	3.08	2.76	2.94	2.94	6.91%	12,002,800
Aug 4, 2026	2.74	2.85	2.65	2.75	2.75	-	9,255,000
Aug 3, 2026	2.65	2.75	2.60	2.75	2.75	6.18%	4,570,800
Jul 31, 2026	2.74	2.74	2.57	2.59	2.59	-5.47%	2,971,800
Jul 30, 2026	2.81	2.85	2.69	2.74	2.74	-2.49%	4,142,000
Jul 29, 2026	2.77	2.82	2.69	2.81	2.81	2.55%	2,491,000
Jul 28, 2026	2.78	2.88	2.69	2.74	2.74	-	4,630,900
Jul 27, 2026	2.81	2.87	2.74	2.74	2.74	-1.79%	4,677,700
Jul 24, 2026	2.85	2.94	2.73	2.79	2.79	-2.79%	2,372,500
Jul 23, 2026	2.73	2.88	2.73	2.87	2.87	4.36%	3,233,500
Jul 22, 2026	2.74	2.76	2.67	2.75	2.75	0.73%	1,440,100
Jul 21, 2026	2.61	2.77	2.59	2.73	2.73	5.00%	4,191,400
Jul 20, 2026	2.58	2.70	2.55	2.60	2.60	-	2,081,400
Jul 17, 2026	2.60	2.63	2.51	2.60	2.60	0.39%	2,678,000
Jul 16, 2026	2.61	2.73	2.55	2.59	2.59	-1.15%	3,763,000
Jul 15, 2026	2.46	2.66	2.29	2.62	2.62	6.94%	7,685,600
Jul 14, 2026	2.59	2.61	2.45	2.45	2.45	-5.41%	3,017,600
Jul 13, 2026	2.70	2.71	2.59	2.59	2.59	-5.13%	2,226,800
Jul 10, 2026	2.79	2.84	2.73	2.73	2.73	-1.09%	4,084,000
Jul 9, 2026	2.69	2.82	2.69	2.76	2.76	1.85%	3,961,800
Jul 8, 2026	2.72	2.73	2.61	2.71	2.71	-0.37%	3,664,400
Jul 7, 2026	2.76	2.80	2.67	2.72	2.72	-1.09%	4,104,400
Jul 6, 2026	2.62	2.79	2.54	2.75	2.75	4.56%	4,946,300
Jul 3, 2026	2.42	2.63	2.36	2.63	2.63	10.04%	3,965,800
Jul 2, 2026	2.31	2.44	2.29	2.39	2.39	4.37%	3,844,100
Jul 1, 2026	2.30	2.33	2.24	2.29	2.29	-0.87%	2,676,900
Jun 30, 2026	2.32	2.35	2.26	2.31	2.31	-0.43%	2,157,500
Jun 29, 2026	2.29	2.41	2.26	2.32	2.32	1.75%	2,807,500
Jun 26, 2026	2.29	2.38	2.19	2.28	2.28	0.88%	4,695,800
Jun 25, 2026	2.12	2.27	2.10	2.26	2.26	7.11%	5,257,800