D. Boral ARC Acquisition I Corp. (BCAR)
NASDAQ: BCAR · Real-Time Price · USD
10.04
-0.01 (-0.10%)
Dec 26, 2025, 4:00 PM EST - Market closed
BCAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 3, 2025 | 10.05 | 10.05 | 10.02 | 10.02 | 10.02 | -0.30% | 19,633 |
| Oct 31, 2025 | 10.06 | 10.06 | 10.04 | 10.05 | 10.05 | - | 291,557 |
| Oct 30, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 15,858 |
| Oct 29, 2025 | 10.05 | 10.06 | 10.05 | 10.05 | 10.05 | 0.10% | 247,738 |
| Oct 28, 2025 | 10.01 | 10.04 | 10.01 | 10.04 | 10.04 | 0.15% | 300,980 |
| Oct 27, 2025 | 10.02 | 10.03 | 10.02 | 10.03 | 10.03 | -0.10% | 86,358 |
| Oct 24, 2025 | 10.03 | 10.04 | 10.03 | 10.04 | 10.04 | 0.15% | 313,644 |
| Oct 23, 2025 | 10.02 | 10.03 | 10.02 | 10.02 | 10.02 | -0.05% | 436,241 |
| Oct 22, 2025 | 10.02 | 10.03 | 10.01 | 10.03 | 10.03 | 0.05% | 229,008 |
| Oct 21, 2025 | 10.01 | 10.02 | 10.01 | 10.02 | 10.02 | 0.10% | 41,281 |
| Oct 20, 2025 | 10.01 | 10.02 | 10.01 | 10.01 | 10.01 | - | 16,207 |
| Oct 17, 2025 | 10.02 | 10.02 | 10.01 | 10.01 | 10.01 | 0.05% | 4,076 |
| Oct 16, 2025 | 10.01 | 10.02 | 10.01 | 10.01 | 10.01 | -0.05% | 40,306 |
| Oct 15, 2025 | 10.01 | 10.02 | 10.01 | 10.01 | 10.01 | - | 86,609 |