BVMF:SCAR3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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