BVMF:SCAR3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	14.20	14.30	14.05	14.18	-	1.36%	6,100
Mar 24, 2026	13.87	14.14	13.75	13.99	13.99	0.87%	76,400
Mar 23, 2026	13.39	14.00	13.39	13.87	13.87	4.84%	52,100
Mar 20, 2026	13.83	14.00	13.23	13.23	13.23	-4.34%	32,600
Mar 19, 2026	13.62	13.83	13.58	13.83	13.83	1.62%	17,900
Mar 18, 2026	13.65	13.87	13.49	13.61	13.61	-2.65%	16,500
Mar 17, 2026	13.92	14.10	13.80	13.98	13.98	0.29%	27,900
Mar 16, 2026	13.69	14.09	13.69	13.94	13.94	1.83%	37,100
Mar 13, 2026	14.01	14.01	13.24	13.69	13.69	-3.18%	120,700
Mar 12, 2026	14.32	14.38	14.03	14.14	14.14	-2.48%	24,500
Mar 11, 2026	14.27	14.50	14.26	14.50	14.50	0.55%	13,500
Mar 10, 2026	14.95	14.95	14.40	14.42	14.42	-0.76%	25,100
Mar 9, 2026	14.31	14.53	14.26	14.53	14.53	1.54%	12,700
Mar 6, 2026	14.39	14.55	14.30	14.31	14.31	-1.31%	40,300
Mar 5, 2026	14.96	14.96	14.35	14.50	14.50	-2.82%	22,100
Mar 4, 2026	14.48	14.92	14.35	14.92	14.92	5.52%	22,300
Mar 3, 2026	14.61	14.61	14.00	14.14	14.14	-3.22%	46,100
Mar 2, 2026	15.27	15.27	14.61	14.61	14.61	-4.45%	100,700
Feb 27, 2026	14.97	15.29	14.79	15.29	15.29	2.07%	27,700
Feb 26, 2026	14.98	15.00	14.71	14.98	14.98	-	26,000
Feb 25, 2026	14.97	15.10	14.80	14.98	14.98	-0.60%	34,100
Feb 24, 2026	15.09	15.17	14.91	15.07	15.07	-0.20%	34,300
Feb 23, 2026	15.10	15.10	14.86	15.10	15.10	-	67,100
Feb 20, 2026	15.23	15.25	15.01	15.10	15.10	-0.66%	47,200
Feb 19, 2026	15.20	15.34	15.08	15.20	15.20	0.07%	27,900
Feb 18, 2026	14.91	15.25	14.91	15.19	15.19	2.08%	15,300
Feb 13, 2026	15.03	15.17	14.71	14.88	14.88	-0.93%	15,400
Feb 12, 2026	15.14	15.16	14.86	15.02	15.02	-1.31%	28,200
Feb 11, 2026	15.27	15.40	15.05	15.22	15.22	1.47%	38,800
Feb 10, 2026	15.12	15.29	15.00	15.00	15.00	-0.73%	21,200
Feb 9, 2026	15.30	15.30	15.10	15.11	15.11	-0.46%	53,900
Feb 6, 2026	15.01	15.27	14.81	15.18	15.18	1.20%	31,000
Feb 5, 2026	15.51	15.51	14.97	15.00	15.00	-1.90%	34,500
Feb 4, 2026	15.68	15.68	15.02	15.29	15.29	-2.30%	24,900
Feb 3, 2026	15.39	15.69	15.38	15.65	15.65	1.76%	23,600
Feb 2, 2026	15.00	15.45	14.87	15.38	15.38	2.19%	52,100
Jan 30, 2026	14.87	15.27	14.75	15.05	15.05	0.40%	87,800
Jan 29, 2026	15.27	15.27	14.69	14.99	14.99	-0.27%	75,300
Jan 28, 2026	15.38	15.43	14.89	15.03	15.03	-2.28%	119,700
Jan 27, 2026	14.67	15.60	14.66	15.38	15.38	5.56%	135,500
Jan 26, 2026	14.31	14.67	14.31	14.57	14.57	-0.34%	28,200
Jan 23, 2026	14.50	14.74	14.36	14.62	14.62	0.83%	71,000
Jan 22, 2026	14.02	14.50	14.00	14.50	14.50	3.42%	115,600
Jan 21, 2026	13.80	14.20	13.80	14.02	14.02	2.94%	68,200
Jan 20, 2026	13.52	13.67	13.50	13.62	13.62	0.15%	16,800
Jan 19, 2026	13.70	13.70	13.58	13.60	13.60	-0.73%	12,200
Jan 16, 2026	13.70	13.85	13.58	13.70	13.70	-0.87%	56,900
Jan 15, 2026	13.75	13.89	13.67	13.82	13.82	-0.22%	101,200
Jan 14, 2026	13.94	13.98	13.75	13.85	13.85	-0.65%	77,300
Jan 13, 2026	13.52	13.94	13.52	13.94	13.94	1.75%	57,700