BVMF:SCAR3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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