D. Boral ARC Acquisition I Corp. (BCAR)
NASDAQ: BCAR · Real-Time Price · USD
5.99
+0.51 (9.31%)
Aug 26, 2026, 4:00 PM EDT - Market closed
BCAR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 5.75 | 6.04 | 5.54 | 5.91 | - | 7.85% | 207,684 |
| Aug 25, 2026 | 5.77 | 6.49 | 5.48 | 5.48 | 5.48 | -1.08% | 178,468 |
| Aug 24, 2026 | 5.59 | 5.91 | 5.49 | 5.54 | 5.54 | -2.29% | 64,390 |
| Aug 21, 2026 | 5.33 | 5.71 | 5.29 | 5.67 | 5.67 | 9.88% | 87,155 |
| Aug 20, 2026 | 5.60 | 5.74 | 4.90 | 5.16 | 5.16 | -6.01% | 91,722 |
| Aug 19, 2026 | 5.32 | 5.60 | 5.25 | 5.49 | 5.49 | 3.00% | 28,351 |
| Aug 18, 2026 | 5.52 | 5.75 | 5.14 | 5.33 | 5.33 | -8.42% | 53,520 |
| Aug 17, 2026 | 5.99 | 5.99 | 5.55 | 5.82 | 5.82 | -0.17% | 68,155 |
| Aug 14, 2026 | 6.09 | 6.24 | 5.64 | 5.83 | 5.83 | -3.80% | 80,303 |
| Aug 13, 2026 | 5.14 | 6.45 | 5.14 | 6.06 | 6.06 | 10.18% | 241,360 |
| Aug 12, 2026 | 5.05 | 5.50 | 4.82 | 5.50 | 5.50 | 13.17% | 199,665 |
| Aug 11, 2026 | 4.98 | 5.21 | 4.70 | 4.86 | 4.86 | -3.57% | 46,099 |
| Aug 10, 2026 | 4.87 | 6.74 | 4.55 | 5.04 | 5.04 | 9.09% | 525,804 |
| Aug 7, 2026 | 4.84 | 4.87 | 4.30 | 4.62 | 4.62 | -2.74% | 21,205 |
| Aug 6, 2026 | 4.54 | 4.87 | 4.40 | 4.75 | 4.75 | 7.95% | 42,803 |
| 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 |