Dark

BCAR
D. Boral ARC Acquisition I Corp. Class A
stock NASDAQ

At Close

Jul 31, 2026 3:59:50 PM EDT

5.01USD+4.158%(+0.20)75,092

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 30, 2026 9:29:30 AM EDT

4.40USD-2.222%(-0.10)0

After-hours

Jul 31, 2026 4:00:30 PM EDT

5.08USD+1.397%(+0.07)721

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	4.9200	5.1250	4.6800	5.0800	+4.312%	79,496	0.000%
2026-07-30	4.5000	5.3200	4.0000	4.8700	+17.067%	207,120	+4.312%
2026-07-29	5.5200	6.5100	4.1500	4.1600	-26.502%	123,529	+22.115%
2026-07-28	7.7700	7.8568	5.6300	5.6600	-27.343%	288,458	-10.247%
2026-07-27	10.1000	10.1750	7.5100	7.7900	-24.734%	338,759	-34.788%
2026-07-24	10.3500	10.3700	10.1000	10.3500	-0.097%	1,414,755	-50.918%
2026-07-23	10.3600	10.3700	10.3500	10.3600	0.000%	1,817,925	-50.965%
2026-07-22	10.3500	10.3700	10.3500	10.3600	0.000%	769,688	-50.965%
2026-07-21	10.3700	10.3700	10.3600	10.3600	0.000%	708,224	-50.965%
2026-07-20	10.3600	10.3700	10.3600	10.3600	0.000%	744,933	-50.965%
2026-07-17	10.3500	10.3700	10.3500	10.3600	-0.096%	519,760	-50.965%
2026-07-16	10.3800	10.3960	10.3550	10.3700	-0.192%	1,040,714	-51.013%
2026-07-15	10.3800	10.3900	10.3500	10.3900	-0.096%	2,506,899	-51.107%
2026-07-14	10.4100	10.4100	10.3900	10.4000	+0.096%	378,636	-51.154%
2026-07-13	10.3900	10.4200	10.3900	10.3900	-0.096%	371,886	-51.107%
2026-07-10	10.4300	10.4400	10.3900	10.4000	-0.288%	274,702	-51.154%
2026-07-09	10.4100	10.4400	10.4000	10.4300	+0.192%	1,208,860	-51.294%
2026-07-08	10.4200	10.4400	10.3950	10.4100	-0.287%	337,450	-51.201%
2026-07-07	10.4700	10.5050	10.4300	10.4400	-0.287%	420,508	-51.341%
2026-07-06	10.5100	10.5201	10.4500	10.4700	-0.381%	237,525	-51.480%
2026-07-02	10.4800	10.6100	10.4700	10.5100	+0.478%	884,178	-51.665%
2026-07-01	10.4400	10.5600	10.4100	10.4600	+0.288%	753,763	-51.434%
2026-06-30	10.4100	10.4900	10.4000	10.4300	+0.192%	431,092	-51.294%
2026-06-29	10.4200	10.4354	10.3700	10.4100	+0.192%	183,453	-51.201%
2026-06-26	10.4000	10.4400	10.3900	10.3900	-0.096%	371,226	-51.107%
2026-06-25	10.5000	10.5300	10.3500	10.4000	-1.235%	823,270	-51.154%
2026-06-24	10.5500	10.5700	10.4200	10.5300	-0.473%	203,349	-51.757%
2026-06-23	10.6000	10.6000	10.5348	10.5800	0.000%	165,665	-51.985%
2026-06-22	10.6200	10.6300	10.5500	10.5800	+0.284%	231,935	-51.985%
2026-06-18	10.6100	10.6600	10.5500	10.5500	-0.939%	283,626	-51.848%
2026-06-17	10.7367	10.7400	10.6100	10.6500	-0.094%	156,719	-52.300%
2026-06-16	10.7800	10.8600	10.6400	10.6600	-1.021%	256,676	-52.345%
2026-06-15	10.7600	10.8800	10.6700	10.7700	+1.604%	830,320	-52.832%
2026-06-12	10.5600	10.7200	10.5000	10.6000	0.000%	305,604	-52.075%
2026-06-11	10.6000	10.6500	10.5301	10.6000	+0.284%	342,070	-52.075%
2026-06-10	10.5800	10.6500	10.4800	10.5700	-0.283%	318,323	-51.939%
2026-06-09	10.7500	10.7600	10.5000	10.6000	-1.304%	648,573	-52.075%
2026-06-08	10.6365	10.9301	10.5701	10.7400	+0.940%	485,965	-52.700%
2026-06-05	10.9200	10.9300	10.5100	10.6400	-2.475%	1,301,845	-52.256%
2026-06-04	10.9500	11.0700	10.8000	10.9100	-0.728%	535,471	-53.437%
2026-06-03	11.0000	11.1700	10.9500	10.9900	0.000%	1,101,365	-53.776%
2026-06-02	11.0000	11.0050	10.8100	10.9900	0.000%	460,560	-53.776%
2026-06-01	10.9700	11.1000	10.7300	10.9900	+0.182%	1,248,619	-53.776%
2026-05-29	10.8500	11.0900	10.8300	10.9700	+2.428%	1,697,272	-53.692%
2026-05-28	10.6400	10.8000	10.6300	10.7100	+0.563%	575,584	-52.568%
2026-05-27	10.6900	10.7300	10.6000	10.6500	0.000%	355,938	-52.300%
2026-05-26	10.6000	10.7200	10.5700	10.6500	-0.094%	443,137	-52.300%
2026-05-22	10.6500	10.8100	10.6400	10.6600	-0.374%	337,928	-52.345%
2026-05-21	10.7100	10.7790	10.6500	10.7000	-0.187%	183,673	-52.523%
2026-05-20	10.6100	10.8401	10.5600	10.7200	+0.469%	486,363	-52.612%
2026-05-19	10.6100	10.7500	10.5500	10.6700	-0.280%	462,826	-52.390%
2026-05-18	10.8000	10.8000	10.5100	10.7000	-1.200%	667,326	-52.523%
2026-05-15	10.5000	10.8900	10.4617	10.8300	+3.438%	2,254,156	-53.093%
2026-05-14	10.3700	10.6200	10.3650	10.4700	+0.867%	889,078	-51.480%
2026-05-13	10.3600	10.4100	10.3600	10.3800	0.000%	321,940	-51.060%
2026-05-12	10.5100	10.5750	10.3600	10.3800	-1.611%	826,132	-51.060%
2026-05-11	10.6400	10.7000	10.5497	10.5500	-1.125%	712,465	-51.848%
2026-05-08	10.6800	10.7800	10.6550	10.6700	-0.373%	278,343	-52.390%
2026-05-07	10.7200	10.7800	10.5300	10.7100	0.000%	1,250,346	-52.568%
2026-05-06	10.6500	10.7500	10.6400	10.7100	+2.488%	2,484,094	-52.568%
2026-05-05	10.2400	10.5500	10.2400	10.4500	+2.051%	2,601,099	-51.388%
2026-05-04	10.2400	10.2500	10.2300	10.2400	+0.196%	340,405	-50.391%
2026-05-01	10.2400	10.2500	10.2150	10.2200	-0.195%	325,100	-50.294%
2026-04-30	10.2600	10.2644	10.2300	10.2400	-0.098%	277,276	-50.391%
2026-04-29	10.2200	10.2600	10.2200	10.2500	+0.490%	1,555,921	-50.439%
2026-04-28	10.2200	10.2200	10.1900	10.2000	-0.196%	366,400	-50.196%
2026-04-27	10.2300	10.2300	10.2000	10.2200	-0.098%	118,630	-50.294%
2026-04-24	10.2350	10.2400	10.1950	10.2300	-0.049%	238,795	-50.342%
2026-04-23	10.2900	10.2900	10.2250	10.2350	-0.438%	440,164	-50.366%
2026-04-22	10.2899	10.3100	10.2500	10.2800	+0.097%	436,859	-50.584%
2026-04-21	10.2900	10.2900	10.2600	10.2700	-0.194%	223,069	-50.536%
2026-04-20	10.3200	10.3200	10.2800	10.2900	-0.291%	163,918	-50.632%
2026-04-17	10.2600	10.3800	10.2250	10.3200	+0.683%	1,058,924	-50.775%
2026-04-16	10.2600	10.2694	10.2200	10.2500	0.000%	414,414	-50.439%
2026-04-15	10.2300	10.2700	10.1800	10.2500	+0.589%	1,475,285	-50.439%
2026-04-14	10.1700	10.1900	10.1550	10.1900	+0.295%	263,209	-50.147%
2026-04-13	10.1300	10.1600	10.1150	10.1600	+0.395%	328,207	-50.000%
2026-04-10	10.1250	10.1300	10.1200	10.1200	0.000%	114,910	-49.802%
2026-04-09	10.1300	10.1300	10.1200	10.1200	-0.099%	80,250	-49.802%
2026-04-08	10.1400	10.1400	10.1300	10.1300	0.000%	94,872	-49.852%
2026-04-07	10.1300	10.1400	10.1250	10.1300	0.000%	102,401	-49.852%
2026-04-06	10.1350	10.1400	10.1300	10.1300	0.000%	5,317	-49.852%
2026-04-02	10.1200	10.1300	10.1200	10.1300	+0.099%	5,696	-49.852%
2026-04-01	10.1200	10.1250	10.1100	10.1200	0.000%	50,430	-49.802%
2026-03-31	10.1350	10.1350	10.1200	10.1200	-0.099%	342,317	-49.802%
2026-03-30	10.1307	10.1350	10.1250	10.1300	-0.049%	103,870	-49.852%
2026-03-27	10.1350	10.1400	10.1300	10.1350	+0.049%	161,971	-49.877%
2026-03-26	10.1200	10.1500	10.1200	10.1300	+0.099%	292,734	-49.852%
2026-03-25	10.1150	10.1300	10.1100	10.1200	+0.099%	635,377	-49.802%
2026-03-24	10.1100	10.1200	10.1000	10.1100	+0.099%	143,808	-49.753%
2026-03-23	10.1100	10.1150	10.1000	10.1000	-0.099%	466,257	-49.703%
2026-03-20	10.1050	10.1150	10.1050	10.1100	+0.099%	116,521	-49.753%
2026-03-19	10.1100	10.1101	10.1000	10.1000	0.000%	79,453	-49.703%
2026-03-18	10.1000	10.1200	10.0950	10.1000	0.000%	991,024	-49.703%
2026-03-17	10.1150	10.1150	10.0950	10.1000	-0.099%	106,955	-49.703%
2026-03-16	10.1019	10.1178	10.1000	10.1100	0.000%	115,450	-49.753%
2026-03-13	10.1200	10.1200	10.1000	10.1100	0.000%	85,422	-49.753%
2026-03-12	10.0900	10.1100	10.0900	10.1100	+0.099%	132,562	-49.753%
2026-03-11	10.1100	10.1200	10.1000	10.1000	-0.099%	77,453	-49.703%
2026-03-10	10.1000	10.1100	10.1000	10.1100	+0.198%	13,487	-49.753%
2026-03-09	10.0900	10.1000	10.0900	10.0900	0.000%	223,103	-49.653%
2026-03-06	10.1000	10.1100	10.0900	10.0900	-0.198%	62,905	-49.653%
2026-03-05	10.1000	10.1100	10.0900	10.1100	0.000%	131,709	-49.753%
2026-03-04	10.1000	10.1100	10.0900	10.1100	0.000%	128,768	-49.753%
2026-03-03	10.1000	10.1100	10.0900	10.1100	+0.198%	469,065	-49.753%
2026-03-02	10.0950	10.1050	10.0900	10.0900	+0.050%	689,198	-49.653%
2026-02-27	10.1000	10.1000	10.0800	10.0850	-0.050%	145,465	-49.628%
2026-02-26	10.1000	10.1000	10.0900	10.0900	0.000%	24,955	-49.653%
2026-02-25	10.1000	10.1000	10.0900	10.0900	-0.099%	69,250	-49.653%
2026-02-24	10.0900	10.1000	10.0900	10.1000	+0.099%	79,184	-49.703%
2026-02-23	10.0950	10.1000	10.0900	10.0900	0.000%	213,445	-49.653%
2026-02-20	10.1000	10.1100	10.0900	10.0900	-0.099%	72,023	-49.653%
2026-02-19	10.1150	10.1200	10.0900	10.1000	-0.198%	181,968	-49.703%
2026-02-18	10.1100	10.1200	10.1050	10.1200	0.000%	27,775	-49.802%
2026-02-17	10.1100	10.1200	10.1000	10.1200	+0.099%	85,839	-49.802%
2026-02-13	10.1250	10.1300	10.1100	10.1100	-0.197%	38,360	-49.753%
2026-02-12	10.1300	10.1350	10.1000	10.1300	0.000%	330,178	-49.852%
2026-02-11	10.1740	10.1800	10.1300	10.1300	-0.197%	181,059	-49.852%
2026-02-10	10.1600	10.1605	10.1450	10.1500	-0.098%	81,293	-49.951%
2026-02-09	10.1500	10.1667	10.1500	10.1600	+0.099%	49,589	-50.000%
2026-02-06	10.1400	10.1650	10.1400	10.1500	0.000%	153,344	-49.951%
2026-02-05	10.1500	10.2050	10.1400	10.1500	0.000%	691,291	-49.951%
2026-02-04	10.1600	10.1900	10.1500	10.1500	-0.098%	463,780	-49.951%
2026-02-03	10.1800	10.2001	10.1400	10.1600	-0.196%	628,796	-50.000%
2026-02-02	10.1800	10.2000	10.1800	10.1800	-0.098%	383,827	-50.098%
2026-01-30	10.2100	10.2400	10.1800	10.1900	-0.391%	734,451	-50.147%
2026-01-29	10.2100	10.2400	10.2100	10.2300	+0.098%	684,220	-50.342%
2026-01-28	10.2700	10.2700	10.2200	10.2200	-0.293%	296,526	-50.294%
2026-01-27	10.2300	10.2650	10.2300	10.2500	+0.196%	301,698	-50.439%
2026-01-26	10.2500	10.2700	10.2300	10.2300	-0.195%	251,116	-50.342%
2026-01-23	10.2600	10.2800	10.2500	10.2500	-0.097%	449,615	-50.439%
2026-01-22	10.3000	10.3000	10.2200	10.2600	-0.195%	1,399,887	-50.487%
2026-01-21	10.3700	10.3740	10.2500	10.2800	-0.580%	1,167,041	-50.584%
2026-01-20	10.4300	10.4355	10.3000	10.3400	-1.053%	1,026,999	-50.870%
2026-01-16	10.5000	10.5200	10.4200	10.4500	0.000%	1,353,516	-51.388%
2026-01-15	10.5650	10.5800	10.4300	10.4500	-0.571%	1,504,739	-51.388%
2026-01-14	10.4300	10.6500	10.3500	10.5100	+1.546%	4,995,200	-51.665%
2026-01-13	10.2700	10.4300	10.2000	10.3500	+3.190%	12,362,536	-50.918%
2026-01-12	10.0500	10.0500	10.0300	10.0300	-0.100%	629,734	-49.352%
2026-01-09	10.0500	10.0500	10.0400	10.0400	0.000%	65,358	-49.402%
2026-01-08	10.0560	10.0600	10.0400	10.0400	-0.100%	30,224	-49.402%
2026-01-07	10.0550	10.0600	10.0500	10.0500	+0.100%	19,565	-49.453%
2026-01-06	10.0600	10.0600	10.0400	10.0400	0.000%	2,796	-49.402%
2026-01-05	10.0550	10.0700	10.0400	10.0400	-0.100%	47,689	-49.402%
2026-01-02	10.0600	10.0650	10.0400	10.0500	+0.199%	261,945	-49.453%
2025-12-31	10.0500	10.0500	10.0200	10.0300	-0.100%	63,266	-49.352%
2025-12-30	10.0500	10.0500	10.0300	10.0400	0.000%	168,074	-49.402%
2025-12-29	10.0600	10.0600	10.0400	10.0400	0.000%	15,060	-49.402%
2025-12-26	10.0499	10.0600	10.0400	10.0400	-0.100%	15,252	-49.402%
2025-12-24	10.0500	10.0600	10.0400	10.0500	+0.100%	332,446	-49.453%
2025-12-23	10.0600	10.0706	10.0400	10.0400	-0.199%	109,293	-49.402%
2025-12-22	10.0250	10.0850	10.0246	10.0600	+0.349%	144,274	-49.503%
2025-12-19	10.0250	10.0250	10.0250	10.0250	+0.050%	114	-49.327%
2025-12-17	10.0300	10.0300	10.0000	10.0200	+0.150%	68,474	-49.301%
2025-12-16	10.0100	10.0100	10.0048	10.0050	-0.100%	25,407	-49.225%
2025-12-15	10.0200	10.0300	10.0150	10.0150	-0.050%	67,663	-49.276%
2025-12-12	10.0300	10.0300	10.0000	10.0200	0.000%	29,204	-49.301%
2025-12-11	10.0100	10.0300	10.0100	10.0200	-0.050%	7,282	-49.301%
2025-12-10	10.0100	10.0400	10.0100	10.0250	+0.050%	238,728	-49.327%
2025-12-09	10.0300	10.0350	10.0200	10.0200	-0.100%	42,874	-49.301%
2025-12-08	10.0400	10.0400	10.0200	10.0300	+0.150%	613	-49.352%
2025-12-05	10.0400	10.0400	10.0100	10.0150	-0.150%	37,932	-49.276%
2025-12-04	10.0250	10.0350	10.0200	10.0300	0.000%	6,936	-49.352%
2025-12-03	10.0200	10.0400	10.0200	10.0300	0.000%	1,238	-49.352%
2025-12-02	10.0600	10.0600	10.0200	10.0300	+0.050%	29,957	-49.352%
2025-12-01	10.0300	10.0400	10.0100	10.0250	-0.050%	81,439	-49.327%
2025-11-28	10.0600	10.0600	10.0200	10.0300	-0.199%	2,280	-49.352%
2025-11-26	10.0600	10.0600	10.0300	10.0500	0.000%	12,513	-49.453%
2025-11-25	10.0500	10.0600	10.0300	10.0500	0.000%	26,315	-49.453%
2025-11-24	10.0700	10.0700	10.0300	10.0500	+0.199%	4,087	-49.453%
2025-11-21	10.0600	10.0600	10.0000	10.0300	-0.199%	180,026	-49.352%
2025-11-20	10.0500	10.0600	10.0300	10.0500	-0.298%	665	-49.453%
2025-11-19	10.0500	10.0800	10.0500	10.0800	0.000%	679	-49.603%
2025-11-18	10.0600	10.0800	10.0550	10.0800	+0.249%	30,766	-49.603%
2025-11-17	10.0800	10.0800	10.0350	10.0550	-0.050%	208,413	-49.478%
2025-11-14	10.0800	10.0800	10.0500	10.0600	+0.100%	6,844	-49.503%
2025-11-13	10.0300	10.0650	10.0300	10.0500	-0.199%	83,095	-49.453%
2025-11-12	10.0600	10.0700	10.0600	10.0700	-0.099%	770	-49.553%
2025-11-11	10.0700	10.0800	10.0700	10.0800	+0.199%	68,224	-49.603%
2025-11-10	10.0650	10.0650	10.0600	10.0600	0.000%	24,629	-49.503%
2025-11-07	10.0600	10.0603	10.0600	10.0600	0.000%	21,571	-49.503%
2025-11-06	10.0600	10.0600	10.0600	10.0600	0.000%	100,375	-49.503%
2025-11-05	10.0600	10.0700	10.0500	10.0600	+0.050%	1,454,008	-49.503%
2025-11-04	10.0500	10.0550	10.0500	10.0550	+0.349%	745	-49.478%
2025-11-03	10.0504	10.0504	10.0200	10.0200	-0.299%	19,633	-49.301%
2025-10-31	10.0600	10.0600	10.0350	10.0500	0.000%	291,557	-49.453%
2025-10-30	10.0500	10.0500	10.0500	10.0500	0.000%	15,858	-49.453%
2025-10-29	10.0500	10.0600	10.0472	10.0500	+0.100%	247,738	-49.453%
2025-10-28	10.0064	10.0400	10.0064	10.0400	+0.150%	300,980	-49.402%
2025-10-27	10.0200	10.0300	10.0200	10.0250	-0.100%	86,358	-49.327%
2025-10-24	10.0300	10.0350	10.0300	10.0350	+0.150%	313,644	-49.377%
2025-10-23	10.0200	10.0250	10.0200	10.0200	-0.050%	436,241	-49.301%
2025-10-22	10.0200	10.0250	10.0100	10.0250	+0.050%	229,008	-49.327%
2025-10-21	10.0100	10.0200	10.0100	10.0200	+0.100%	41,281	-49.301%
2025-10-20	10.0101	10.0150	10.0100	10.0100	0.000%	16,207	-49.251%
2025-10-17	10.0150	10.0150	10.0100	10.0100	+0.050%	4,076	-49.251%
2025-10-16	10.0100	10.0200	10.0050	10.0050	-0.050%	40,306	-49.225%
2025-10-15	10.0100	10.0200	10.0100	10.0100	0.000%	86,609	-49.251%
2025-10-14	10.0000	10.0100	10.0000	10.0100	+0.200%	111,477	-49.251%
2025-10-13	9.9700	10.0400	9.9700	9.9900	+0.251%	30,782	-49.149%
2025-10-10	9.9690	9.9700	9.9600	9.9650	-0.350%	45,122	-49.022%
2025-10-09	9.9600	10.0000	9.9600	10.0000	+0.402%	91,632	-49.200%
2025-10-08	9.9550	9.9600	9.9550	9.9600	+0.050%	46,744	-48.996%
2025-10-07	9.9500	9.9600	9.9500	9.9550	+0.050%	6,122	-48.970%
2025-10-06	9.9500	9.9600	9.9500	9.9500	-0.050%	51,232	-48.945%
2025-10-03	9.9500	9.9600	9.9500	9.9550	-0.050%	112,090	-48.970%
2025-10-02	9.9300	9.9600	9.9200	9.9600	+0.302%	198,624	-48.996%
2025-10-01	9.9250	9.9300	9.9250	9.9300	0.000%	23,013	-48.842%
2025-09-30	9.9300	9.9300	9.9200	9.9300	+0.101%	71,197	-48.842%
2025-09-29	9.9300	9.9300	9.9200	9.9200	-0.101%	105,154	-48.790%
2025-09-26	9.9250	9.9300	9.9200	9.9300	+0.101%	46,011	-48.842%
2025-09-25	9.9500	9.9500	9.9200	9.9200	0.000%	147,148	-48.790%
2025-09-24	9.9150	9.9200	9.9150	9.9200	+0.101%	141,557	-48.790%
2025-09-23	9.9100	9.9100	9.9100	9.9100	+0.101%	8,174	-48.739%
2025-09-22	9.9000	9.9000	9.9000	9.9000	0.000%	3,409	-48.687%
2025-09-19	9.9000	9.9100	9.9000	9.9000	-0.101%	120,781	-48.687%
2025-09-18	9.9100	9.9100	9.9050	9.9100	0.000%	140,484	-48.739%
2025-09-17	9.9100	9.9100	9.9050	9.9100	+0.050%	52,275	-48.739%
2025-09-16	9.9100	9.9100	9.9050	9.9050	0.000%	1,675	-48.713%
2025-09-15	9.9100	9.9100	9.9000	9.9050	+0.051%	288,122	-48.713%
2025-09-12	9.9100	9.9100	9.9000	9.9000	-0.101%	325,498	-48.687%
2025-09-11	9.9050	9.9100	9.9000	9.9100	+0.050%	561,381	-48.739%
2025-09-10	9.9050	9.9100	9.9050	9.9050	+0.051%	54,730	-48.713%
2025-09-09	9.9000	9.9050	9.8900	9.9000	+0.066%	690,823	-48.687%
2025-09-08	9.9100	9.9100	9.8935	9.8935	-0.066%	359,690	-48.653%
2025-09-05	9.9000	9.9000	9.9000	9.9000	0.000%	1,027	-48.687%
2025-09-04	9.8950	9.9000	9.8900	9.9000	0.000%	158,896	-48.687%
2025-09-03	9.8922	9.9050	9.8922	9.9000	0.000%	244,103	-48.687%
2025-09-02	9.9000	9.9000	9.9000	9.9000	0.000%	123,538	-48.687%
2025-08-29	9.9100	9.9100	9.8950	9.9000	0.000%	111,338	-48.687%
2025-08-28	9.9000	9.9000	9.9000	9.9000	+0.051%	152	-48.687%
2025-08-27	9.9000	9.9000	9.8900	9.8950	-0.151%	200,223	-48.661%
2025-08-26	9.9000	9.9200	9.9000	9.9100	0.000%	75,479	-48.739%
2025-08-25	9.9100	9.9100	9.9100	9.9100	0.000%	50,255	-48.739%
2025-08-22	9.9100	9.9100	9.9100	9.9100	0.000%	802	-48.739%
2025-08-21	9.9100	9.9150	9.9100	9.9100	-0.101%	47,513	-48.739%
2025-08-20	9.9200	9.9200	9.8800	9.9200	+2,734.286%	1,173,526	-48.790%
2012-03-05	0.3552	0.3899	0.3500	0.3500	-2.778%	20,577	+1,351.429%
2012-03-02	0.3700	0.4795	0.3502	0.3600	-7.692%	20,823	+1,311.111%
2012-03-01	0.3605	0.3901	0.3550	0.3900	-13.333%	20,695	+1,202.564%
2012-02-29	0.4100	0.4888	0.4100	0.4500	+7.450%	34,550	+1,028.889%
2012-02-28	0.4188	0.4188	0.4188	0.4188	+15.213%	797	+1,112.989%
2012-02-27	0.4100	0.4113	0.3500	0.3635	-9.125%	17,399	+1,297.524%
2012-02-24	0.4800	0.4800	0.3725	0.4000	-18.367%	46,437	+1,170.000%
2012-02-23	0.4949	0.5000	0.4522	0.4900	+10.112%	70,366	+936.735%
2012-02-22	0.3888	0.4545	0.3117	0.4450	+43.548%	60,409	+1,041.573%
2012-02-21	0.5000	0.5000	0.3000	0.3100	-29.545%	82,694	+1,538.710%
2012-02-17	0.4950	0.5000	0.4300	0.4400	-10.204%	88,452	+1,054.545%
2012-02-16	0.3500	0.4900	0.3400	0.4900	+58.065%	52,657	+936.735%
2012-02-15	0.2900	0.3100	0.2900	0.3100	+6.897%	43,256	+1,538.710%
2012-02-14	0.2800	0.2900	0.2800	0.2900	+3.943%	37,343	+1,651.724%
2012-02-13	0.2900	0.2900	0.2700	0.2790	-0.357%	26,400	+1,720.789%
2012-02-10	0.2602	0.2800	0.2602	0.2800	0.000%	8,000	+1,714.286%
2012-02-09	0.2899	0.2900	0.2800	0.2800	0.000%	7,215	+1,714.286%
2012-02-08	0.2800	0.2900	0.2800	0.2800	-3.448%	23,382	+1,714.286%
2012-02-07	0.2900	0.2900	0.2800	0.2900	+3.571%	18,210	+1,651.724%
2012-02-06	0.2900	0.2900	0.2800	0.2800	-3.448%	4,020	+1,714.286%
2012-02-03	0.2700	0.2900	0.2700	0.2900	+7.407%	27,504	+1,651.724%
2012-02-02	0.2600	0.2800	0.2600	0.2700	0.000%	7,375	+1,781.481%
2012-02-01	0.2000	0.2700	0.2000	0.2700	-3.571%	12,316	+1,781.481%
2012-01-30	0.2800	0.2800	0.2800	0.2800	0.000%	1,475	+1,714.286%
2012-01-27	0.2500	0.2800	0.2300	0.2800	+12.000%	16,024	+1,714.286%
2012-01-26	0.2800	0.2800	0.2500	0.2500	-10.619%	3,942	+1,932.000%
2012-01-25	0.2700	0.2797	0.2700	0.2797	+7.577%	779	+1,716.232%
2012-01-24	0.2900	0.2900	0.2600	0.2600	0.000%	1,400	+1,853.846%
2012-01-23	0.2500	0.2600	0.2500	0.2600	-10.345%	1,600	+1,853.846%
2012-01-20	0.2899	0.2900	0.2899	0.2900	0.000%	2,200	+1,651.724%
2012-01-18	0.2900	0.2900	0.2900	0.2900	+3.571%	4,000	+1,651.724%
2012-01-17	0.2700	0.2900	0.2500	0.2800	-3.448%	4,406	+1,714.286%
2012-01-13	0.2900	0.2900	0.2900	0.2900	+7.407%	270	+1,651.724%
2012-01-11	0.2700	0.2700	0.2700	0.2700	-6.864%	400	+1,781.481%
2012-01-10	0.2899	0.2899	0.2899	0.2899	-0.034%	3,000	+1,652.328%
2012-01-09	0.2500	0.2900	0.2500	0.2900	+3.571%	3,398	+1,651.724%
2012-01-06	0.2900	0.2900	0.2800	0.2800	-3.415%	1,350	+1,714.286%
2012-01-05	0.2900	0.2900	0.2899	0.2899	+3.536%	620	+1,652.328%
2012-01-04	0.2800	0.2800	0.2800	0.2800	0.000%	6,000	+1,714.286%
2012-01-03	0.2800	0.2800	0.2115	0.2800	0.000%	8,900	+1,714.286%
2011-12-30	0.2900	0.2900	0.2415	0.2800	+12.000%	12,860	+1,714.286%
2011-12-29	0.2500	0.2628	0.2500	0.2500	0.000%	4,300	+1,932.000%
2011-12-28	0.2500	0.2500	0.2500	0.2500	+8.696%	3,611	+1,932.000%
2011-12-27	0.2900	0.2900	0.2300	0.2300	-8.000%	2,981	+2,108.696%
2011-12-23	0.2500	0.2900	0.2500	0.2500	0.000%	5,405	+1,932.000%
2011-12-22	0.2500	0.2900	0.2500	0.2500	-12.526%	13,398	+1,932.000%
2011-12-21	0.2900	0.3300	0.2500	0.2858	-1.039%	24,312	+1,677.467%
2011-12-20	0.2900	0.2900	0.2000	0.2888	+20.333%	23,503	+1,659.003%
2011-12-19	0.3300	0.3300	0.2400	0.2400	+41.176%	8,206	+2,016.667%
2011-12-16	0.2720	0.3300	0.1700	0.1700	-36.756%	17,684	+2,888.235%
2011-12-15	0.2100	0.2784	0.2100	0.2688	+7.520%	3,945	+1,789.881%
2011-12-14	0.3499	0.3499	0.2200	0.2500	-3.101%	8,215	+1,932.000%
2011-12-13	0.3500	0.3500	0.2401	0.2580	-26.286%	11,402	+1,868.992%
2011-12-12	0.3500	0.3500	0.3500	0.3500	0.000%	1,814	+1,351.429%
2011-12-09	0.3500	0.3500	0.3500	0.3500	+6.061%	2,794	+1,351.429%
2011-12-08	0.4299	0.4299	0.3300	0.3300	-5.822%	5,272	+1,439.394%
2011-12-07	0.4100	0.4599	0.3504	0.3504	-23.826%	14,499	+1,349.772%
2011-12-06	0.4800	0.4800	0.4600	0.4600	-4.167%	3,838	+1,004.348%
2011-12-05	0.5000	0.5000	0.4800	0.4800	-4.000%	8,162	+958.333%
2011-12-02	0.5000	0.5000	0.5000	0.5000	-1.961%	2,500	+916.000%
2011-12-01	0.5000	0.5100	0.5000	0.5100	+6.250%	20,100	+896.078%
2011-11-30	0.5200	0.5200	0.4800	0.4800	-4.000%	2,583	+958.333%
2011-11-29	0.5000	0.5200	0.5000	0.5000	-0.557%	3,152	+916.000%
2011-11-23	0.4500	0.5200	0.4500	0.5028	+0.762%	5,300	+910.342%
2011-11-21	0.4990	0.4990	0.4990	0.4990	+1.837%	1,100	+918.036%
2011-11-18	0.4501	0.4944	0.4500	0.4900	-3.922%	3,841	+936.735%
2011-11-17	0.5100	0.5100	0.5100	0.5100	+13.333%	200	+896.078%
2011-11-16	0.4500	0.4500	0.4500	0.4500	0.000%	1,440	+1,028.889%
2011-11-15	0.4750	0.4751	0.4500	0.4500	-4.255%	7,370	+1,028.889%
2011-11-14	0.4700	0.4700	0.4500	0.4700	-9.301%	8,862	+980.851%
2011-11-10	0.4601	0.5182	0.4500	0.5182	+14.697%	2,236	+880.316%
2011-11-09	0.4518	0.4518	0.4518	0.4518	-13.115%	175	+1,024.391%
2011-11-07	0.5200	0.5200	0.5200	0.5200	0.000%	1,500	+876.923%
2011-11-03	0.5199	0.5200	0.5199	0.5200	+4.000%	1,000	+876.923%
2011-11-02	0.5000	0.5000	0.5000	0.5000	+11.111%	2,980	+916.000%
2011-10-31	0.5025	0.5025	0.4500	0.4500	-13.462%	1,300	+1,028.889%
2011-10-27	0.5200	0.5200	0.5200	0.5200	+3.483%	4,200	+876.923%
2011-10-26	0.5100	0.5100	0.5025	0.5025	+0.500%	669	+910.945%
2011-10-25	0.5000	0.5000	0.5000	0.5000	0.000%	100	+916.000%
2011-10-24	0.5000	0.5000	0.5000	0.5000	-3.846%	474	+916.000%
2011-10-21	0.5199	0.5200	0.5000	0.5200	+3.917%	1,800	+876.923%
2011-10-17	0.5200	0.5200	0.5000	0.5004	-3.769%	2,300	+915.188%
2011-10-14	0.5200	0.5200	0.5200	0.5200	0.000%	200	+876.923%
2011-10-13	0.7200	0.7200	0.4500	0.5200	-0.478%	46,635	+876.923%
2011-10-12	0.5025	0.5225	0.5025	0.5225	0.000%	737	+872.249%
2011-10-10	0.5600	0.7111	0.5025	0.5225	+3.980%	9,950	+872.249%
2011-10-06	0.5025	0.5025	0.5025	0.5025	0.000%	4,949	+910.945%
2011-10-04	0.5025	0.5025	0.5025	0.5025	0.000%	2,866	+910.945%
2011-10-03	0.5025	0.5025	0.5025	0.5025	-5.189%	412	+910.945%
2011-09-30	0.5025	0.5350	0.5025	0.5300	+5.473%	1,364	+858.491%
2011-09-29	0.4875	0.5025	0.4875	0.5025	+6.915%	1,124	+910.945%
2011-09-28	0.4601	0.4800	0.4500	0.4700	0.000%	14,845	+980.851%
2011-09-27	0.5200	0.5200	0.4603	0.4700	-14.545%	11,363	+980.851%
2011-09-26	0.7000	0.7005	0.4504	0.5500	-19.118%	19,713	+823.636%
2011-09-23	0.6865	0.6865	0.6800	0.6800	-6.849%	688	+647.059%
2011-09-22	0.7300	0.7300	0.7300	0.7300	0.000%	1,450	+595.890%
2011-09-21	0.7301	0.7301	0.7300	0.7300	-2.667%	4,400	+595.890%
2011-09-20	0.7500	0.7500	0.7500	0.7500	0.000%	1,976	+577.333%
2011-09-19	0.7500	0.7500	0.7500	0.7500	+2.740%	1,000	+577.333%
2011-09-15	0.7300	0.7300	0.7300	0.7300	0.000%	440	+595.890%
2011-09-14	0.7800	0.7801	0.6500	0.7300	-8.750%	6,020	+595.890%
2011-09-13	0.7000	0.8000	0.7000	0.8000	+10.147%	490	+535.000%
2011-09-09	0.7700	0.7700	0.7263	0.7263	+3.757%	260	+599.435%
2011-09-08	0.7000	0.7000	0.7000	0.7000	0.000%	400	+625.714%
2011-09-07	0.7000	0.7600	0.7000	0.7000	-4.110%	14,867	+625.714%
2011-09-06	0.7301	0.7301	0.7300	0.7300	0.000%	5,560	+595.890%
2011-09-02	0.7318	0.7318	0.7300	0.7300	-2.667%	4,138	+595.890%
2011-09-01	0.7500	0.7500	0.7300	0.7500	+5.619%	5,025	+577.333%
2011-08-31	0.7300	0.7300	0.7101	0.7101	-3.453%	1,000	+615.392%
2011-08-30	0.7355	0.7355	0.7355	0.7355	+0.753%	1,951	+590.687%
2011-08-26	0.7300	0.7500	0.7300	0.7300	-1.351%	1,245	+595.890%
2011-08-25	0.7255	0.9000	0.7155	0.7400	+1.999%	2,200	+586.486%
2011-08-24	0.7199	0.7255	0.7199	0.7255	+3.643%	238	+600.207%
2011-08-23	0.7000	0.7000	0.7000	0.7000	0.000%	200	+625.714%
2011-08-22	0.7000	0.7400	0.7000	0.7000	0.000%	2,600	+625.714%
2011-08-19	0.6400	0.7300	0.6400	0.7000	+11.111%	10,000	+625.714%
2011-08-18	0.7000	0.7000	0.6300	0.6300	-14.865%	320	+706.349%
2011-08-17	0.7400	0.7500	0.7400	0.7400	0.000%	912	+586.486%
2011-08-16	0.7800	0.7800	0.7000	0.7400	-5.128%	810	+586.486%
2011-08-15	0.7650	0.8200	0.7650	0.7800	-4.878%	3,242	+551.282%
2011-08-12	0.9000	0.9000	0.8020	0.8200	-8.889%	2,560	+519.512%
2011-08-11	0.9000	0.9200	0.9000	0.9000	+0.671%	969	+464.444%
2011-08-10	0.9000	0.9001	0.8940	0.8940	-6.681%	1,275	+468.233%
2011-08-09	0.9800	0.9800	0.8700	0.9580	+6.444%	1,762	+430.271%
2011-08-08	0.9000	0.9000	0.8700	0.9000	-8.163%	4,233	+464.444%
2011-08-05	1.0000	1.0000	0.8200	0.9800	-2.961%	6,664	+418.367%
2011-08-04	1.0100	1.0100	0.9600	1.0099	-0.010%	7,531	+403.020%
2011-08-03	1.0800	1.0800	1.0100	1.0100	-5.748%	5,801	+402.970%
2011-08-02	1.0400	1.2000	1.0100	1.0716	+3.038%	34,736	+374.057%
2011-08-01	1.0900	1.0900	1.0400	1.0400	-0.952%	6,815	+388.462%
2011-07-29	1.0400	1.0500	1.0200	1.0500	0.000%	14,735	+383.810%
2011-07-28	1.0600	1.1000	1.0400	1.0500	+3.960%	7,441	+383.810%
2011-07-27	0.9997	1.0200	0.9992	1.0100	-2.847%	12,350	+402.970%

.dark-mode .XqZkzy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XqZkzy{ color: #333333; background-color: white; border: 2px solid #333333; }BCARD. Boral ARC Acquisition I Corp. Class Astock NASDAQ

BCAR
D. Boral ARC Acquisition I Corp. Class A
stock NASDAQ