BVMF:SCAR3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	14.02	14.46	14.00	14.39	-	2.64%	87,700
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
Jan 12, 2026	13.84	13.84	13.54	13.70	13.70	-	44,100
Jan 9, 2026	13.69	13.85	13.60	13.70	13.70	-	63,400
Jan 8, 2026	13.72	13.89	13.70	13.70	13.70	-	38,600
Jan 7, 2026	13.84	13.84	13.57	13.70	13.70	-0.36%	48,700
Jan 6, 2026	13.63	13.88	13.51	13.75	13.75	2.08%	49,900
Jan 5, 2026	13.77	13.77	13.47	13.47	13.47	-0.30%	51,700
Jan 2, 2026	13.90	13.90	13.47	13.51	13.51	-3.02%	43,000
Dec 30, 2025	13.56	14.45	13.56	13.93	13.93	3.19%	137,700
Dec 29, 2025	13.25	13.51	13.24	13.50	13.50	1.81%	108,800
Dec 26, 2025	13.25	13.26	12.99	13.26	13.26	0.91%	62,300
Dec 23, 2025	13.34	13.34	12.96	13.14	13.14	-0.83%	110,100
Dec 22, 2025	13.39	13.50	13.10	13.25	13.25	0.91%	98,700
Dec 19, 2025	13.11	13.31	13.01	13.13	13.13	0.23%	52,700
Dec 18, 2025	13.18	13.47	13.01	13.10	13.10	-0.46%	104,700
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