BCAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 17, 2026	10.11	10.12	10.10	10.12	10.12	0.10%	85,839
Feb 13, 2026	10.13	10.13	10.11	10.11	10.11	-0.20%	38,360
Feb 12, 2026	10.13	10.14	10.10	10.13	10.13	-	329,978
Feb 11, 2026	10.17	10.18	10.13	10.13	10.13	-0.20%	181,059
Feb 10, 2026	10.16	10.16	10.15	10.15	10.15	-0.10%	81,293
Feb 9, 2026	10.15	10.17	10.15	10.16	10.16	0.10%	49,584
Feb 6, 2026	10.14	10.17	10.14	10.15	10.15	-	153,324
Feb 5, 2026	10.15	10.21	10.14	10.15	10.15	-	687,040
Feb 4, 2026	10.16	10.19	10.15	10.15	10.15	-0.10%	463,142
Feb 3, 2026	10.18	10.20	10.14	10.16	10.16	-0.20%	628,736
Feb 2, 2026	10.18	10.20	10.18	10.18	10.18	-0.10%	380,927
Jan 30, 2026	10.21	10.24	10.18	10.19	10.19	-0.39%	733,920
Jan 29, 2026	10.21	10.24	10.21	10.23	10.23	0.10%	684,209
Jan 28, 2026	10.27	10.27	10.22	10.22	10.22	-0.29%	296,422
Jan 27, 2026	10.23	10.27	10.23	10.25	10.25	0.20%	301,231
Jan 26, 2026	10.25	10.27	10.23	10.23	10.23	-0.20%	249,603
Jan 23, 2026	10.26	10.28	10.25	10.25	10.25	-0.10%	449,545
Jan 22, 2026	10.30	10.30	10.22	10.26	10.26	-0.19%	1,399,494
Jan 21, 2026	10.37	10.37	10.25	10.28	10.28	-0.58%	1,164,788
Jan 20, 2026	10.43	10.44	10.30	10.34	10.34	-1.05%	1,024,597
Jan 16, 2026	10.50	10.52	10.42	10.45	10.45	-	1,351,155
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