D. Boral ARC Acquisition I Corp. (BCARW)
NASDAQ: BCARW · Real-Time Price · USD · Warrants
0.6900
-0.0300 (-4.17%)
Jul 31, 2026, 4:00 PM EDT - Market closed
Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 0.70 | 0.75 | 0.66 | 0.69 | 0.69 | -4.17% | 131,459 |
| Jul 30, 2026 | 0.63 | 0.79 | 0.63 | 0.72 | 0.72 | 28.57% | 298,432 |
| Jul 29, 2026 | 0.69 | 0.77 | 0.56 | 0.56 | 0.56 | -20.00% | 120,729 |
| Jul 28, 2026 | 1.01 | 1.01 | 0.68 | 0.70 | 0.70 | -31.37% | 554,884 |
| Jul 27, 2026 | 1.21 | 1.21 | 1.02 | 1.02 | 1.02 | -20.31% | 396,360 |
| Jul 24, 2026 | 1.28 | 1.30 | 1.18 | 1.28 | 1.28 | -3.76% | 145,202 |
| Jul 23, 2026 | 1.27 | 1.35 | 1.25 | 1.33 | 1.33 | 2.30% | 108,218 |
| Jul 22, 2026 | 1.30 | 1.32 | 1.25 | 1.30 | 1.30 | -10.34% | 19,229 |
| Jul 21, 2026 | 1.43 | 1.50 | 1.41 | 1.45 | 1.45 | 3.57% | 70,619 |
| Jul 20, 2026 | 1.35 | 1.44 | 1.33 | 1.40 | 1.40 | -6.67% | 23,548 |
| Jul 17, 2026 | 1.40 | 1.52 | 1.31 | 1.50 | 1.50 | 3.45% | 56,993 |
| Jul 16, 2026 | 1.50 | 1.53 | 1.40 | 1.45 | 1.45 | 3.57% | 108,271 |
| Jul 15, 2026 | 1.56 | 1.68 | 1.07 | 1.40 | 1.40 | -15.15% | 392,209 |
| Jul 14, 2026 | 1.81 | 1.85 | 1.65 | 1.65 | 1.65 | -8.84% | 51,170 |
| Jul 13, 2026 | 1.80 | 1.90 | 1.75 | 1.81 | 1.81 | -2.16% | 90,010 |
| Jul 10, 2026 | 2.04 | 2.04 | 1.81 | 1.85 | 1.85 | -7.04% | 41,751 |
| Jul 9, 2026 | 1.85 | 2.00 | 1.85 | 1.99 | 1.99 | 4.74% | 45,615 |
| Jul 8, 2026 | 1.80 | 1.90 | 1.73 | 1.90 | 1.90 | 5.56% | 241,969 |
| Jul 7, 2026 | 2.00 | 2.01 | 1.76 | 1.80 | 1.80 | -2.70% | 91,401 |
| Jul 6, 2026 | 1.82 | 1.92 | 1.72 | 1.85 | 1.85 | 0.67% | 184,963 |
| Jul 2, 2026 | 2.04 | 2.09 | 1.72 | 1.84 | 1.84 | -7.19% | 141,353 |
| Jul 1, 2026 | 1.93 | 2.04 | 1.87 | 1.98 | 1.98 | 9.39% | 101,789 |
| Jun 30, 2026 | 1.79 | 1.94 | 1.67 | 1.81 | 1.81 | 7.10% | 59,362 |
| Jun 29, 2026 | 1.75 | 1.75 | 1.65 | 1.69 | 1.69 | -3.43% | 27,129 |
| Jun 26, 2026 | 1.75 | 1.84 | 1.65 | 1.75 | 1.75 | -0.05% | 68,331 |
| Jun 25, 2026 | 1.62 | 1.89 | 1.58 | 1.75 | 1.75 | 4.84% | 123,259 |
| Jun 24, 2026 | 1.77 | 1.85 | 1.59 | 1.67 | 1.67 | -12.11% | 61,721 |
| Jun 23, 2026 | 1.77 | 1.98 | 1.77 | 1.90 | 1.90 | 5.56% | 47,703 |
| Jun 22, 2026 | 1.91 | 1.98 | 1.79 | 1.80 | 1.80 | -9.09% | 81,967 |
| Jun 18, 2026 | 1.90 | 2.05 | 1.83 | 1.98 | 1.98 | 1.54% | 231,550 |
| Jun 17, 2026 | 2.05 | 2.05 | 1.81 | 1.95 | 1.95 | -4.88% | 48,544 |
| Jun 16, 2026 | 2.09 | 2.14 | 2.00 | 2.05 | 2.05 | -5.53% | 100,128 |
| Jun 15, 2026 | 1.85 | 2.27 | 1.75 | 2.17 | 2.17 | 17.30% | 189,413 |
| Jun 12, 2026 | 1.69 | 1.85 | 1.62 | 1.85 | 1.85 | 13.50% | 48,296 |
| Jun 11, 2026 | 1.66 | 1.74 | 1.55 | 1.63 | 1.63 | -1.21% | 181,904 |
| Jun 10, 2026 | 1.80 | 1.80 | 1.63 | 1.65 | 1.65 | -7.82% | 36,064 |
| Jun 9, 2026 | 2.20 | 2.20 | 1.49 | 1.79 | 1.79 | -17.59% | 159,581 |
| Jun 8, 2026 | 2.09 | 2.22 | 1.95 | 2.17 | 2.17 | 8.59% | 35,050 |
| Jun 5, 2026 | 2.32 | 2.32 | 1.85 | 2.00 | 2.00 | -10.71% | 284,248 |
| Jun 4, 2026 | 2.25 | 2.35 | 2.19 | 2.24 | 2.24 | -5.88% | 247,221 |
| Jun 3, 2026 | 2.45 | 2.51 | 2.30 | 2.38 | 2.38 | -2.26% | 330,360 |
| Jun 2, 2026 | 2.27 | 2.45 | 2.17 | 2.44 | 2.44 | 3.62% | 104,231 |
| Jun 1, 2026 | 2.40 | 2.55 | 2.13 | 2.35 | 2.35 | 0.86% | 454,534 |
| May 29, 2026 | 2.00 | 2.34 | 2.00 | 2.33 | 2.33 | 16.50% | 478,640 |
| May 28, 2026 | 1.84 | 2.16 | 1.78 | 2.00 | 2.00 | 10.80% | 607,342 |
| May 27, 2026 | 1.95 | 1.95 | 1.74 | 1.81 | 1.81 | -6.48% | 220,502 |
| May 26, 2026 | 1.75 | 2.04 | 1.61 | 1.93 | 1.93 | 4.89% | 630,998 |
| May 22, 2026 | 1.67 | 1.94 | 1.67 | 1.84 | 1.84 | 4.55% | 66,945 |
| May 21, 2026 | 1.67 | 1.76 | 1.67 | 1.76 | 1.76 | 3.53% | 134,008 |
| May 20, 2026 | 1.60 | 1.72 | 1.60 | 1.70 | 1.70 | 6.25% | 309,360 |