BCAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	4.54	4.87	4.40	4.78	-	8.52%	31,370
Aug 5, 2026	4.61	4.82	4.15	4.40	4.40	-2.22%	57,487
Aug 4, 2026	4.94	5.06	4.29	4.50	4.50	-1.53%	242,045
Aug 3, 2026	5.07	5.07	4.18	4.57	4.57	-10.04%	127,726
Jul 31, 2026	4.92	5.13	4.68	5.08	5.08	4.31%	75,092
Jul 30, 2026	4.50	5.32	4.00	4.87	4.87	17.07%	200,517
Jul 29, 2026	5.52	6.51	4.15	4.16	4.16	-26.50%	113,068
Jul 28, 2026	7.77	7.86	5.63	5.66	5.66	-27.34%	283,859
Jul 27, 2026	10.10	10.18	7.51	7.79	7.79	-24.73%	333,481
Jul 24, 2026	10.35	10.37	10.10	10.35	10.35	-0.10%	1,414,727
Jul 23, 2026	10.36	10.37	10.35	10.36	10.36	-	1,816,550
Jul 22, 2026	10.35	10.37	10.35	10.36	10.36	-	741,922
Jul 21, 2026	10.37	10.37	10.36	10.36	10.36	-	703,771
Jul 20, 2026	10.36	10.37	10.36	10.36	10.36	-	726,632
Jul 17, 2026	10.35	10.37	10.35	10.36	10.36	-0.10%	518,606
Jul 16, 2026	10.38	10.40	10.36	10.37	10.37	-0.19%	1,040,713
Jul 15, 2026	10.38	10.39	10.35	10.39	10.39	-0.10%	2,506,112
Jul 14, 2026	10.41	10.41	10.39	10.40	10.40	0.10%	358,363
Jul 13, 2026	10.39	10.42	10.39	10.39	10.39	-0.10%	364,045
Jul 10, 2026	10.43	10.44	10.39	10.40	10.40	-0.29%	274,702
Jul 9, 2026	10.41	10.44	10.40	10.43	10.43	0.19%	1,201,384
Jul 8, 2026	10.42	10.44	10.40	10.41	10.41	-0.29%	336,698
Jul 7, 2026	10.47	10.51	10.43	10.44	10.44	-0.29%	420,507
Jul 6, 2026	10.51	10.52	10.45	10.47	10.47	-0.38%	237,525
Jul 2, 2026	10.48	10.61	10.47	10.51	10.51	0.48%	884,178
Jul 1, 2026	10.44	10.56	10.41	10.46	10.46	0.29%	753,813
Jun 30, 2026	10.41	10.49	10.40	10.43	10.43	0.19%	431,091
Jun 29, 2026	10.42	10.44	10.37	10.41	10.41	0.19%	183,453
Jun 26, 2026	10.40	10.44	10.39	10.39	10.39	-0.10%	371,225
Jun 25, 2026	10.50	10.53	10.35	10.40	10.40	-1.23%	823,270
Jun 24, 2026	10.55	10.57	10.42	10.53	10.53	-0.47%	203,349
Jun 23, 2026	10.60	10.60	10.54	10.58	10.58	-	165,665
Jun 22, 2026	10.62	10.63	10.55	10.58	10.58	0.28%	231,935
Jun 18, 2026	10.61	10.66	10.55	10.55	10.55	-0.94%	283,626
Jun 17, 2026	10.74	10.74	10.61	10.65	10.65	-0.09%	156,719
Jun 16, 2026	10.78	10.86	10.64	10.66	10.66	-1.02%	256,675
Jun 15, 2026	10.76	10.88	10.67	10.77	10.77	1.60%	830,319
Jun 12, 2026	10.56	10.72	10.50	10.60	10.60	-	305,603
Jun 11, 2026	10.60	10.65	10.53	10.60	10.60	0.28%	342,069
Jun 10, 2026	10.58	10.65	10.48	10.57	10.57	-0.28%	318,322
Jun 9, 2026	10.75	10.76	10.50	10.60	10.60	-1.30%	648,573
Jun 8, 2026	10.64	10.93	10.57	10.74	10.74	0.94%	485,965
Jun 5, 2026	10.92	10.93	10.51	10.64	10.64	-2.47%	1,301,844
Jun 4, 2026	10.95	11.07	10.80	10.91	10.91	-0.73%	535,471
Jun 3, 2026	11.00	11.17	10.95	10.99	10.99	-	1,101,365
Jun 2, 2026	11.00	11.01	10.81	10.99	10.99	-	460,560
Jun 1, 2026	10.97	11.10	10.73	10.99	10.99	0.18%	1,248,618
May 29, 2026	10.85	11.09	10.83	10.97	10.97	2.43%	1,697,272
May 28, 2026	10.64	10.80	10.63	10.71	10.71	0.56%	575,583
May 27, 2026	10.69	10.73	10.60	10.65	10.65	-	355,926