BVMF:SCAR3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	13.50	13.57	13.23	13.29	13.29	-1.26%	18,500
May 22, 2026	13.71	13.71	13.42	13.46	13.46	-0.81%	20,800
May 21, 2026	13.71	13.71	13.51	13.57	13.57	-0.51%	6,400
May 20, 2026	13.41	13.80	13.41	13.64	13.64	1.79%	9,300
May 19, 2026	13.69	13.69	13.40	13.40	13.40	-1.98%	35,500
May 18, 2026	13.62	13.80	13.60	13.67	13.67	-0.65%	11,000
May 15, 2026	13.84	14.01	13.75	13.76	13.76	-0.43%	28,200
May 14, 2026	13.76	14.01	13.73	13.82	13.82	1.62%	30,800
May 13, 2026	14.21	14.21	13.60	13.60	13.60	-4.29%	43,500
May 12, 2026	14.22	14.30	14.21	14.21	14.21	-0.07%	13,400
May 11, 2026	14.44	14.44	14.21	14.22	14.22	-1.93%	25,200
May 8, 2026	14.50	14.62	14.14	14.50	14.50	-	165,800
May 7, 2026	14.83	14.83	14.43	14.50	14.50	-0.48%	34,500
May 6, 2026	14.52	14.62	14.50	14.57	14.57	0.41%	19,100
May 5, 2026	14.61	14.65	14.40	14.51	14.51	-0.62%	119,500
May 4, 2026	14.85	14.85	14.55	14.60	14.60	-1.68%	4,000
Apr 30, 2026	14.54	14.85	14.54	14.85	14.85	2.20%	33,100
Apr 29, 2026	14.89	14.90	14.50	14.53	14.53	-0.14%	20,400
Apr 28, 2026	14.50	14.64	14.50	14.55	14.55	0.34%	26,700
Apr 27, 2026	14.96	14.96	14.50	14.50	14.50	-0.07%	22,000
Apr 24, 2026	15.06	15.06	14.51	14.51	14.51	-2.62%	17,900
Apr 23, 2026	14.92	15.49	14.74	14.90	14.90	-	27,900
Apr 22, 2026	15.25	15.30	14.90	14.90	14.90	-2.61%	28,000
Apr 20, 2026	15.33	15.50	15.22	15.30	15.30	-0.20%	36,400
Apr 17, 2026	15.06	15.54	15.06	15.33	15.33	1.73%	115,300
Apr 16, 2026	15.22	15.22	14.94	15.07	15.07	-0.86%	22,600
Apr 15, 2026	14.99	15.30	14.74	15.20	15.20	1.54%	95,200
Apr 14, 2026	14.91	15.04	14.81	14.97	14.97	0.47%	16,400
Apr 13, 2026	14.66	15.09	14.66	14.90	14.90	1.64%	28,000
Apr 10, 2026	14.63	14.91	14.62	14.66	14.66	-0.41%	32,600
Apr 9, 2026	14.75	14.89	14.65	14.72	14.72	-0.20%	26,100
Apr 8, 2026	14.85	14.85	14.60	14.75	14.75	2.29%	8,400
Apr 7, 2026	14.66	14.66	14.33	14.42	14.42	-0.41%	58,200
Apr 6, 2026	14.66	14.85	14.48	14.48	14.48	-2.62%	29,000
Apr 2, 2026	14.87	14.95	14.74	14.87	14.87	-0.87%	17,400
Apr 1, 2026	14.97	15.00	14.67	15.00	15.00	-	30,800
Mar 31, 2026	14.55	15.00	14.45	15.00	15.00	4.24%	94,100
Mar 30, 2026	15.00	15.00	14.39	14.39	14.39	-4.77%	54,600
Mar 27, 2026	14.91	15.11	14.54	15.11	15.11	0.60%	21,200
Mar 26, 2026	14.50	15.03	14.50	15.02	15.02	5.63%	126,600
Mar 25, 2026	14.20	14.30	14.01	14.22	14.22	1.64%	23,800
Mar 24, 2026	13.87	14.14	13.75	13.99	13.99	0.87%	76,400
Mar 23, 2026	13.39	14.00	13.39	13.87	13.87	4.84%	52,100
Mar 20, 2026	13.83	14.00	13.23	13.23	13.23	-4.34%	32,600
Mar 19, 2026	13.62	13.83	13.58	13.83	13.83	1.62%	17,900
Mar 18, 2026	13.65	13.87	13.49	13.61	13.61	-2.65%	16,500
Mar 17, 2026	13.92	14.10	13.80	13.98	13.98	0.29%	27,900
Mar 16, 2026	13.69	14.09	13.69	13.94	13.94	1.83%	37,100
Mar 13, 2026	14.01	14.01	13.24	13.69	13.69	-3.18%	120,700
Mar 12, 2026	14.32	14.38	14.03	14.14	14.14	-2.48%	24,500