BVMF:SCAR3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 26, 2025	24.43	24.79	24.20	24.20	24.20	0.71%	196,100
Nov 25, 2025	23.47	24.66	22.80	24.03	24.03	4.30%	184,800
Nov 24, 2025	22.50	23.16	22.50	23.04	23.04	2.40%	139,000
Nov 21, 2025	23.53	23.53	22.50	22.50	22.50	-5.58%	46,000
Nov 19, 2025	23.49	23.93	23.46	23.83	23.83	1.40%	47,100
Nov 18, 2025	22.90	23.50	22.90	23.50	23.50	0.09%	74,500
Nov 17, 2025	23.14	23.50	23.04	23.48	23.48	-0.38%	51,500
Nov 14, 2025	22.98	23.60	22.40	23.57	23.57	2.57%	52,300
Nov 13, 2025	22.88	24.00	21.30	22.98	22.98	1.46%	202,900
Nov 12, 2025	22.11	22.65	21.57	22.65	22.65	5.40%	298,100
Nov 11, 2025	20.79	21.96	20.79	21.49	21.49	4.83%	81,200
Nov 10, 2025	20.33	20.99	20.32	20.50	20.50	0.05%	58,600
Nov 7, 2025	20.31	20.85	20.07	20.49	20.49	0.69%	51,000
Nov 6, 2025	20.23	20.37	20.13	20.35	20.35	0.59%	10,100
Nov 5, 2025	20.64	20.67	20.00	20.23	20.23	-2.27%	102,100
Nov 4, 2025	21.21	21.21	20.57	20.70	20.70	-1.10%	36,300
Nov 3, 2025	20.75	20.94	20.52	20.93	20.93	-	19,900
Oct 31, 2025	20.67	21.20	20.21	20.93	20.93	2.60%	71,600
Oct 30, 2025	20.14	20.47	20.06	20.40	20.40	1.95%	50,900
Oct 29, 2025	20.22	20.30	20.01	20.01	20.01	0.20%	7,600
Oct 28, 2025	20.43	20.43	19.95	19.97	19.97	-2.59%	136,100
Oct 27, 2025	20.53	20.64	20.39	20.50	20.50	-0.10%	27,300
Oct 24, 2025	20.69	20.75	20.46	20.52	20.52	0.10%	13,900
Oct 23, 2025	21.05	21.14	20.50	20.50	20.50	-2.57%	60,800
Oct 22, 2025	21.19	21.30	20.60	21.04	21.04	-0.66%	52,900
Oct 21, 2025	20.92	21.18	20.83	21.18	21.18	1.15%	18,000
Oct 20, 2025	21.10	21.10	20.72	20.94	20.94	0.19%	9,200
Oct 17, 2025	20.64	20.97	20.43	20.90	20.90	0.14%	37,200
Oct 16, 2025	20.59	20.90	20.53	20.87	20.87	-	12,500
Oct 15, 2025	20.69	20.96	20.54	20.87	20.87	0.82%	6,700
Oct 14, 2025	20.31	20.70	20.30	20.70	20.70	1.47%	1,500
Oct 13, 2025	20.89	21.24	20.36	20.40	20.40	-2.39%	58,800
Oct 10, 2025	20.94	20.94	20.56	20.90	20.90	0.97%	3,600
Oct 9, 2025	20.70	21.24	20.49	20.70	20.70	0.24%	184,900
Oct 8, 2025	20.97	21.10	20.62	20.65	20.65	-0.96%	23,300
Oct 7, 2025	21.39	21.42	20.85	20.85	20.85	-1.47%	14,500
Oct 6, 2025	21.40	21.40	20.96	21.16	21.16	-1.54%	50,900
Oct 3, 2025	21.49	22.03	21.42	21.49	21.49	0.47%	93,500
Oct 2, 2025	21.38	21.53	21.05	21.39	21.39	2.84%	105,600
Oct 1, 2025	21.40	21.40	20.62	20.80	20.80	-1.56%	51,800
Sep 30, 2025	22.00	22.00	21.13	21.13	21.13	-3.25%	98,300
Sep 29, 2025	21.49	22.22	21.49	21.84	21.84	1.77%	28,000
Sep 26, 2025	21.79	21.80	21.22	21.46	21.46	-0.97%	28,500
Sep 25, 2025	21.34	21.67	20.60	21.67	21.67	0.84%	35,900
Sep 24, 2025	20.76	21.49	20.76	21.49	21.49	2.33%	7,200
Sep 23, 2025	20.61	21.00	20.50	21.00	21.00	1.25%	5,400
Sep 22, 2025	20.64	20.74	20.64	20.74	20.74	0.78%	5,400
Sep 19, 2025	21.30	21.45	20.58	20.58	20.58	-3.79%	32,400
Sep 18, 2025	20.63	21.39	20.61	21.39	21.39	2.10%	15,300
Sep 17, 2025	20.47	20.95	20.13	20.95	20.95	3.20%	13,700