D. Boral ARC Acquisition I Corp. (BCAR)
NASDAQ: BCAR · Real-Time Price · USD
10.45
0.00 (0.00%)
At close: Jan 16, 2026, 4:00 PM EST
10.56
+0.11 (1.05%)
After-hours: Jan 16, 2026, 4:14 PM EST
BCAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 10.50 | 10.52 | 10.42 | 10.43 | - | -0.19% | 555,235 |
| Jan 15, 2026 | 10.57 | 10.58 | 10.43 | 10.45 | 10.45 | -0.57% | 1,499,498 |
| Jan 14, 2026 | 10.43 | 10.65 | 10.35 | 10.51 | 10.51 | 1.55% | 4,981,305 |
| Jan 13, 2026 | 10.27 | 10.43 | 10.20 | 10.35 | 10.35 | 3.19% | 12,191,693 |
| Jan 12, 2026 | 10.05 | 10.05 | 10.03 | 10.03 | 10.03 | -0.10% | 14,772 |
| Jan 9, 2026 | 10.05 | 10.05 | 10.04 | 10.04 | 10.04 | - | 65,358 |
| Jan 8, 2026 | 10.06 | 10.06 | 10.04 | 10.04 | 10.04 | -0.10% | 30,224 |
| Jan 7, 2026 | 10.06 | 10.06 | 10.05 | 10.05 | 10.05 | 0.10% | 19,565 |
| Jan 6, 2026 | 10.06 | 10.06 | 10.04 | 10.04 | 10.04 | - | 2,796 |
| Jan 5, 2026 | 10.06 | 10.07 | 10.04 | 10.04 | 10.04 | -0.10% | 47,689 |
| Jan 2, 2026 | 10.06 | 10.07 | 10.04 | 10.05 | 10.05 | 0.20% | 261,945 |
| Dec 31, 2025 | 10.05 | 10.05 | 10.02 | 10.03 | 10.03 | -0.10% | 63,266 |
| Dec 30, 2025 | 10.05 | 10.05 | 10.03 | 10.04 | 10.04 | - | 168,074 |
| Dec 29, 2025 | 10.06 | 10.06 | 10.04 | 10.04 | 10.04 | - | 15,060 |
| Dec 26, 2025 | 10.05 | 10.06 | 10.04 | 10.04 | 10.04 | -0.10% | 15,252 |
| Dec 24, 2025 | 10.05 | 10.06 | 10.04 | 10.05 | 10.05 | 0.10% | 332,446 |
| Dec 23, 2025 | 10.06 | 10.07 | 10.04 | 10.04 | 10.04 | -0.20% | 109,293 |
| Dec 22, 2025 | 10.03 | 10.09 | 10.03 | 10.06 | 10.06 | 0.35% | 144,274 |
| Dec 19, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0.05% | 114 |
| Dec 17, 2025 | 10.03 | 10.03 | 10.00 | 10.02 | 10.02 | 0.15% | 68,474 |
| Dec 16, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -0.10% | 25,407 |
| Dec 15, 2025 | 10.02 | 10.03 | 10.02 | 10.02 | 10.02 | -0.05% | 67,663 |
| Dec 12, 2025 | 10.03 | 10.03 | 10.00 | 10.02 | 10.02 | - | 29,204 |
| Dec 11, 2025 | 10.01 | 10.03 | 10.01 | 10.02 | 10.02 | -0.05% | 7,282 |
| Dec 10, 2025 | 10.01 | 10.04 | 10.01 | 10.03 | 10.03 | 0.05% | 238,728 |
| Dec 9, 2025 | 10.03 | 10.04 | 10.02 | 10.02 | 10.02 | -0.10% | 42,874 |
| Dec 8, 2025 | 10.04 | 10.04 | 10.02 | 10.03 | 10.03 | 0.15% | 613 |
| Dec 5, 2025 | 10.04 | 10.04 | 10.01 | 10.02 | 10.02 | -0.15% | 37,932 |
| Dec 4, 2025 | 10.03 | 10.04 | 10.02 | 10.03 | 10.03 | - | 6,936 |
| Dec 3, 2025 | 10.02 | 10.04 | 10.02 | 10.03 | 10.03 | - | 1,238 |
| Dec 2, 2025 | 10.06 | 10.06 | 10.02 | 10.03 | 10.03 | 0.05% | 29,957 |
| Dec 1, 2025 | 10.03 | 10.04 | 10.01 | 10.03 | 10.03 | -0.05% | 81,439 |
| Nov 28, 2025 | 10.06 | 10.06 | 10.02 | 10.03 | 10.03 | -0.20% | 2,280 |
| Nov 26, 2025 | 10.06 | 10.06 | 10.03 | 10.05 | 10.05 | - | 12,513 |
| Nov 25, 2025 | 10.05 | 10.06 | 10.03 | 10.05 | 10.05 | - | 26,315 |
| Nov 24, 2025 | 10.07 | 10.07 | 10.03 | 10.05 | 10.05 | 0.20% | 4,087 |
| Nov 21, 2025 | 10.06 | 10.06 | 10.00 | 10.03 | 10.03 | -0.20% | 180,026 |
| Nov 20, 2025 | 10.05 | 10.06 | 10.03 | 10.05 | 10.05 | -0.30% | 665 |
| Nov 19, 2025 | 10.05 | 10.08 | 10.05 | 10.08 | 10.08 | - | 679 |
| Nov 18, 2025 | 10.06 | 10.08 | 10.06 | 10.08 | 10.08 | 0.25% | 30,766 |
| Nov 17, 2025 | 10.08 | 10.08 | 10.04 | 10.06 | 10.06 | -0.05% | 208,413 |
| Nov 14, 2025 | 10.08 | 10.08 | 10.05 | 10.06 | 10.06 | 0.10% | 6,844 |
| Nov 13, 2025 | 10.03 | 10.07 | 10.03 | 10.05 | 10.05 | -0.20% | 83,095 |
| Nov 12, 2025 | 10.06 | 10.07 | 10.06 | 10.07 | 10.07 | -0.10% | 770 |
| Nov 11, 2025 | 10.07 | 10.08 | 10.07 | 10.08 | 10.08 | 0.20% | 68,224 |
| Nov 10, 2025 | 10.07 | 10.07 | 10.06 | 10.06 | 10.06 | - | 24,629 |
| Nov 7, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - | 21,571 |
| Nov 6, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - | 100,375 |
| Nov 5, 2025 | 10.06 | 10.07 | 10.05 | 10.06 | 10.06 | 0.05% | 1,454,008 |
| Nov 4, 2025 | 10.05 | 10.06 | 10.05 | 10.06 | 10.06 | 0.35% | 745 |