BVMF:PCAR3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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