D. Boral ARC Acquisition I Corp. (BCAR)
NASDAQ: BCAR · Real-Time Price · USD
10.64
-0.27 (-2.47%)
At close: Jun 5, 2026, 4:00 PM EDT
10.62
-0.02 (-0.17%)
After-hours: Jun 5, 2026, 7:19 PM EDT
BCAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 10.92 | 10.93 | 10.51 | 10.64 | 10.64 | -2.47% | 1,299,644 |
| Jun 4, 2026 | 10.95 | 11.07 | 10.80 | 10.91 | 10.91 | -0.73% | 530,695 |
| Jun 3, 2026 | 11.00 | 11.17 | 10.95 | 10.99 | 10.99 | - | 1,080,493 |
| Jun 2, 2026 | 11.00 | 11.01 | 10.81 | 10.99 | 10.99 | - | 444,056 |
| Jun 1, 2026 | 10.97 | 11.10 | 10.73 | 10.99 | 10.99 | 0.18% | 1,244,808 |
| May 29, 2026 | 10.85 | 11.09 | 10.83 | 10.97 | 10.97 | 2.43% | 1,657,410 |
| May 28, 2026 | 10.64 | 10.80 | 10.63 | 10.71 | 10.71 | 0.56% | 492,514 |
| May 27, 2026 | 10.69 | 10.73 | 10.60 | 10.65 | 10.65 | - | 354,076 |
| May 26, 2026 | 10.60 | 10.72 | 10.57 | 10.65 | 10.65 | -0.09% | 443,036 |
| May 22, 2026 | 10.65 | 10.81 | 10.64 | 10.66 | 10.66 | -0.37% | 337,227 |
| May 21, 2026 | 10.71 | 10.78 | 10.65 | 10.70 | 10.70 | -0.19% | 183,347 |
| May 20, 2026 | 10.61 | 10.84 | 10.56 | 10.72 | 10.72 | 0.47% | 485,317 |
| May 19, 2026 | 10.61 | 10.75 | 10.55 | 10.67 | 10.67 | -0.28% | 462,501 |
| May 18, 2026 | 10.80 | 10.80 | 10.51 | 10.70 | 10.70 | -1.20% | 665,410 |
| May 15, 2026 | 10.50 | 10.89 | 10.46 | 10.83 | 10.83 | 3.44% | 2,254,156 |
| May 14, 2026 | 10.37 | 10.62 | 10.37 | 10.47 | 10.47 | 0.87% | 889,078 |
| May 13, 2026 | 10.36 | 10.41 | 10.36 | 10.38 | 10.38 | - | 321,940 |
| May 12, 2026 | 10.51 | 10.58 | 10.36 | 10.38 | 10.38 | -1.61% | 826,131 |
| May 11, 2026 | 10.64 | 10.70 | 10.55 | 10.55 | 10.55 | -1.12% | 712,464 |
| May 8, 2026 | 10.68 | 10.78 | 10.66 | 10.67 | 10.67 | -0.37% | 278,343 |
| May 7, 2026 | 10.72 | 10.78 | 10.53 | 10.71 | 10.71 | - | 1,250,345 |
| May 6, 2026 | 10.65 | 10.75 | 10.64 | 10.71 | 10.71 | 2.49% | 2,484,094 |
| May 5, 2026 | 10.24 | 10.55 | 10.24 | 10.45 | 10.45 | 2.05% | 2,601,098 |
| May 4, 2026 | 10.24 | 10.25 | 10.23 | 10.24 | 10.24 | 0.20% | 340,405 |
| May 1, 2026 | 10.24 | 10.25 | 10.22 | 10.22 | 10.22 | -0.20% | 325,100 |
| Apr 30, 2026 | 10.26 | 10.26 | 10.23 | 10.24 | 10.24 | -0.10% | 277,275 |
| Apr 29, 2026 | 10.22 | 10.26 | 10.22 | 10.25 | 10.25 | 0.49% | 1,555,920 |
| Apr 28, 2026 | 10.22 | 10.22 | 10.19 | 10.20 | 10.20 | -0.20% | 366,400 |
| Apr 27, 2026 | 10.23 | 10.23 | 10.20 | 10.22 | 10.22 | -0.10% | 118,630 |
| Apr 24, 2026 | 10.24 | 10.24 | 10.20 | 10.23 | 10.23 | -0.05% | 238,794 |
| Apr 23, 2026 | 10.29 | 10.29 | 10.23 | 10.24 | 10.24 | -0.44% | 440,163 |
| Apr 22, 2026 | 10.29 | 10.31 | 10.25 | 10.28 | 10.28 | 0.10% | 436,859 |
| Apr 21, 2026 | 10.29 | 10.29 | 10.26 | 10.27 | 10.27 | -0.19% | 223,069 |
| Apr 20, 2026 | 10.32 | 10.32 | 10.28 | 10.29 | 10.29 | -0.29% | 163,917 |
| Apr 17, 2026 | 10.26 | 10.38 | 10.23 | 10.32 | 10.32 | 0.68% | 1,058,924 |
| Apr 16, 2026 | 10.26 | 10.27 | 10.22 | 10.25 | 10.25 | - | 414,414 |
| Apr 15, 2026 | 10.23 | 10.27 | 10.18 | 10.25 | 10.25 | 0.59% | 1,475,284 |
| Apr 14, 2026 | 10.17 | 10.19 | 10.16 | 10.19 | 10.19 | 0.30% | 263,209 |
| Apr 13, 2026 | 10.13 | 10.16 | 10.12 | 10.16 | 10.16 | 0.40% | 328,206 |
| Apr 10, 2026 | 10.13 | 10.13 | 10.12 | 10.12 | 10.12 | - | 114,910 |
| Apr 9, 2026 | 10.13 | 10.13 | 10.12 | 10.12 | 10.12 | -0.10% | 80,250 |
| Apr 8, 2026 | 10.14 | 10.14 | 10.13 | 10.13 | 10.13 | - | 94,872 |
| Apr 7, 2026 | 10.13 | 10.14 | 10.13 | 10.13 | 10.13 | - | 102,401 |
| Apr 6, 2026 | 10.14 | 10.14 | 10.13 | 10.13 | 10.13 | - | 5,317 |
| Apr 2, 2026 | 10.12 | 10.13 | 10.12 | 10.13 | 10.13 | 0.10% | 5,696 |
| Apr 1, 2026 | 10.12 | 10.13 | 10.11 | 10.12 | 10.12 | - | 50,430 |
| Mar 31, 2026 | 10.14 | 10.14 | 10.12 | 10.12 | 10.12 | -0.10% | 342,317 |
| Mar 30, 2026 | 10.13 | 10.14 | 10.13 | 10.13 | 10.13 | -0.05% | 103,870 |
| Mar 27, 2026 | 10.14 | 10.14 | 10.13 | 10.14 | 10.14 | 0.05% | 161,971 |
| Mar 26, 2026 | 10.12 | 10.15 | 10.12 | 10.13 | 10.13 | 0.10% | 292,733 |