BVMF:PCAR3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	2.74	2.76	2.67	2.75	-	0.73%	1,442,800
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
Jun 24, 2026	2.07	2.17	2.04	2.11	2.11	1.44%	4,056,700
Jun 23, 2026	2.03	2.15	1.99	2.08	2.08	1.96%	4,152,900
Jun 22, 2026	2.00	2.16	2.00	2.04	2.04	0.49%	4,635,400
Jun 19, 2026	1.80	2.05	1.76	2.03	2.03	12.78%	8,566,900
Jun 18, 2026	1.70	1.83	1.70	1.80	1.80	7.14%	8,215,900
Jun 17, 2026	1.90	1.97	1.67	1.68	1.68	-12.95%	13,555,600
Jun 16, 2026	1.76	2.00	1.74	1.93	1.93	9.66%	16,175,200
Jun 15, 2026	1.60	1.83	1.60	1.76	1.76	13.55%	8,078,500
Jun 12, 2026	1.46	1.55	1.41	1.55	1.55	6.16%	5,942,800
Jun 11, 2026	1.53	1.55	1.40	1.46	1.46	-5.19%	6,181,800
Jun 10, 2026	1.60	1.61	1.49	1.54	1.54	-3.14%	4,318,300
Jun 9, 2026	1.74	1.83	1.58	1.59	1.59	-7.56%	6,176,200
Jun 8, 2026	1.70	1.81	1.66	1.72	1.72	2.38%	4,421,700
Jun 5, 2026	1.51	1.73	1.51	1.68	1.68	9.09%	6,687,100
Jun 3, 2026	1.55	1.65	1.50	1.54	1.54	-1.91%	4,077,800
Jun 2, 2026	1.60	1.65	1.56	1.57	1.57	-2.48%	4,329,200
Jun 1, 2026	1.87	1.87	1.61	1.61	1.61	-13.44%	6,041,500
May 29, 2026	1.97	1.98	1.85	1.86	1.86	-5.10%	2,849,700
May 28, 2026	2.00	2.01	1.95	1.96	1.96	-1.51%	1,815,700
May 27, 2026	2.01	2.03	1.97	1.99	1.99	-1.00%	1,493,200
May 26, 2026	2.05	2.08	1.99	2.01	2.01	-2.90%	1,546,500
May 25, 2026	2.09	2.12	2.06	2.07	2.07	-0.48%	1,043,000
May 22, 2026	2.11	2.13	2.05	2.08	2.08	-1.42%	1,404,000
May 21, 2026	2.16	2.16	2.09	2.11	2.11	-2.76%	1,945,700
May 20, 2026	2.16	2.20	2.13	2.17	2.17	1.40%	1,413,100
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