BVMF:SCAR3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 18, 2025	13.18	13.23	13.01	13.09	-	-0.53%	12,900
Dec 17, 2025	13.45	13.65	13.15	13.16	13.16	-1.86%	154,000
Dec 16, 2025	13.90	13.93	13.41	13.41	13.41	-4.49%	176,400
Dec 15, 2025	13.99	14.09	13.85	14.04	14.04	0.36%	73,200
Dec 12, 2025	13.98	14.17	13.77	13.99	13.99	0.07%	115,700
Dec 11, 2025	13.75	14.39	13.70	13.98	13.98	1.97%	190,000
Dec 10, 2025	13.85	14.32	13.70	13.71	13.71	-0.22%	255,200
Dec 9, 2025	13.91	14.00	13.51	13.74	13.74	-1.72%	279,700
Dec 8, 2025	14.30	14.40	13.90	13.98	13.98	-1.27%	140,000
Dec 5, 2025	14.60	14.63	14.13	14.16	14.16	-3.67%	418,900
Dec 4, 2025	15.62	15.96	14.62	14.70	14.70	-5.71%	468,400
Dec 3, 2025	19.38	19.38	14.82	15.59	15.59	-43.31%	1,297,400
Dec 2, 2025	27.59	28.00	26.97	27.50	20.43	0.62%	1,230,700
Dec 1, 2025	28.00	28.49	27.33	27.33	20.31	-1.26%	1,374,700
Nov 28, 2025	27.00	29.00	26.83	27.68	20.57	11.39%	1,371,700
Nov 27, 2025	24.49	24.97	24.16	24.85	18.46	1.47%	163,300
Nov 26, 2025	24.43	24.79	24.00	24.49	18.20	1.91%	231,200
Nov 25, 2025	23.47	24.66	22.80	24.03	17.85	4.30%	184,800
Nov 24, 2025	22.50	23.16	22.50	23.04	17.12	2.40%	139,000
Nov 21, 2025	23.53	23.53	22.50	22.50	16.72	-5.58%	46,000
Nov 19, 2025	23.49	23.93	23.46	23.83	17.71	1.40%	47,100
Nov 18, 2025	22.90	23.50	22.90	23.50	17.46	0.09%	74,500
Nov 17, 2025	23.14	23.50	23.04	23.48	17.45	-0.38%	51,500
Nov 14, 2025	22.98	23.60	22.40	23.57	17.51	2.57%	52,300
Nov 13, 2025	22.88	24.00	21.30	22.98	17.07	1.46%	202,900
Nov 12, 2025	22.11	22.65	21.57	22.65	16.83	5.40%	298,100
Nov 11, 2025	20.79	21.96	20.79	21.49	15.97	4.83%	81,200
Nov 10, 2025	20.33	20.99	20.32	20.50	15.23	0.05%	58,600
Nov 7, 2025	20.31	20.85	20.07	20.49	15.22	0.69%	51,000
Nov 6, 2025	20.23	20.37	20.13	20.35	15.12	0.59%	10,100
Nov 5, 2025	20.64	20.67	20.00	20.23	15.03	-2.27%	102,100
Nov 4, 2025	21.21	21.21	20.57	20.70	15.38	-1.10%	36,300
Nov 3, 2025	20.75	20.94	20.52	20.93	15.55	-	19,900
Oct 31, 2025	20.67	21.20	20.21	20.93	15.55	2.60%	71,600
Oct 30, 2025	20.14	20.47	20.06	20.40	15.16	1.95%	50,900
Oct 29, 2025	20.22	20.30	20.01	20.01	14.87	0.20%	7,600
Oct 28, 2025	20.43	20.43	19.95	19.97	14.84	-2.59%	136,100
Oct 27, 2025	20.53	20.64	20.39	20.50	15.23	-0.10%	27,300
Oct 24, 2025	20.69	20.75	20.46	20.52	15.25	0.10%	13,900
Oct 23, 2025	21.05	21.14	20.50	20.50	15.23	-2.57%	60,800
Oct 22, 2025	21.19	21.30	20.60	21.04	15.63	-0.66%	52,900
Oct 21, 2025	20.92	21.18	20.83	21.18	15.74	1.15%	18,000
Oct 20, 2025	21.10	21.10	20.72	20.94	15.56	0.19%	9,200
Oct 17, 2025	20.64	20.97	20.43	20.90	15.53	0.14%	37,200
Oct 16, 2025	20.59	20.90	20.53	20.87	15.51	-	12,500
Oct 15, 2025	20.69	20.96	20.54	20.87	15.51	0.82%	6,700
Oct 14, 2025	20.31	20.70	20.30	20.70	15.38	1.47%	1,500
Oct 13, 2025	20.89	21.24	20.36	20.40	15.16	-2.39%	58,800
Oct 10, 2025	20.94	20.94	20.56	20.90	15.53	0.97%	3,600
Oct 9, 2025	20.70	21.24	20.49	20.70	15.38	0.24%	184,900