D. Boral ARC Acquisition I Corp. (BCAR)
NASDAQ: BCAR · Real-Time Price · USD
10.02
-0.01 (-0.15%)
At close: Dec 5, 2025, 4:00 PM EST
10.02
0.00 (0.05%)
After-hours: Dec 5, 2025, 4:00 PM EST
BCAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.04 | 10.04 | 10.01 | 10.02 | 10.02 | -0.15% | 37,932 |
| Dec 4, 2025 | 10.03 | 10.04 | 10.02 | 10.03 | 10.03 | - | 6,936 |
| Dec 3, 2025 | 10.02 | 10.04 | 10.02 | 10.03 | 10.03 | - | 1,238 |
| Dec 2, 2025 | 10.06 | 10.06 | 10.02 | 10.03 | 10.03 | 0.05% | 29,957 |
| Dec 1, 2025 | 10.03 | 10.04 | 10.01 | 10.03 | 10.03 | -0.05% | 81,439 |
| Nov 28, 2025 | 10.06 | 10.06 | 10.02 | 10.03 | 10.03 | -0.20% | 2,280 |
| Nov 26, 2025 | 10.06 | 10.06 | 10.03 | 10.05 | 10.05 | - | 12,513 |
| Nov 25, 2025 | 10.05 | 10.06 | 10.03 | 10.05 | 10.05 | - | 26,315 |
| Nov 24, 2025 | 10.07 | 10.07 | 10.03 | 10.05 | 10.05 | 0.20% | 4,087 |
| Nov 21, 2025 | 10.06 | 10.06 | 10.00 | 10.03 | 10.03 | -0.20% | 180,026 |
| Nov 20, 2025 | 10.05 | 10.06 | 10.03 | 10.05 | 10.05 | -0.30% | 665 |
| Nov 19, 2025 | 10.05 | 10.08 | 10.05 | 10.08 | 10.08 | - | 679 |
| Nov 18, 2025 | 10.06 | 10.08 | 10.06 | 10.08 | 10.08 | 0.25% | 30,766 |
| Nov 17, 2025 | 10.08 | 10.08 | 10.04 | 10.06 | 10.06 | -0.05% | 208,413 |
| Nov 14, 2025 | 10.08 | 10.08 | 10.05 | 10.06 | 10.06 | 0.10% | 6,844 |
| Nov 13, 2025 | 10.03 | 10.07 | 10.03 | 10.05 | 10.05 | -0.20% | 83,095 |
| Nov 12, 2025 | 10.06 | 10.07 | 10.06 | 10.07 | 10.07 | -0.10% | 770 |
| Nov 11, 2025 | 10.07 | 10.08 | 10.07 | 10.08 | 10.08 | 0.20% | 68,224 |
| Nov 10, 2025 | 10.07 | 10.07 | 10.06 | 10.06 | 10.06 | - | 24,629 |
| Nov 7, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - | 21,571 |
| Nov 6, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - | 100,375 |
| Nov 5, 2025 | 10.06 | 10.07 | 10.05 | 10.06 | 10.06 | 0.05% | 1,454,008 |
| Nov 4, 2025 | 10.05 | 10.06 | 10.05 | 10.06 | 10.06 | 0.35% | 745 |
| Nov 3, 2025 | 10.05 | 10.05 | 10.02 | 10.02 | 10.02 | -0.30% | 19,633 |
| Oct 31, 2025 | 10.06 | 10.06 | 10.04 | 10.05 | 10.05 | - | 291,557 |
| Oct 30, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 15,858 |
| Oct 29, 2025 | 10.05 | 10.06 | 10.05 | 10.05 | 10.05 | 0.10% | 247,738 |
| Oct 28, 2025 | 10.01 | 10.04 | 10.01 | 10.04 | 10.04 | 0.15% | 300,980 |
| Oct 27, 2025 | 10.02 | 10.03 | 10.02 | 10.03 | 10.03 | -0.10% | 86,358 |
| Oct 24, 2025 | 10.03 | 10.04 | 10.03 | 10.04 | 10.04 | 0.15% | 313,644 |
| Oct 23, 2025 | 10.02 | 10.03 | 10.02 | 10.02 | 10.02 | -0.05% | 436,241 |
| Oct 22, 2025 | 10.02 | 10.03 | 10.01 | 10.03 | 10.03 | 0.05% | 229,008 |
| Oct 21, 2025 | 10.01 | 10.02 | 10.01 | 10.02 | 10.02 | 0.10% | 41,281 |
| Oct 20, 2025 | 10.01 | 10.02 | 10.01 | 10.01 | 10.01 | - | 16,207 |
| Oct 17, 2025 | 10.02 | 10.02 | 10.01 | 10.01 | 10.01 | 0.05% | 4,076 |
| Oct 16, 2025 | 10.01 | 10.02 | 10.01 | 10.01 | 10.01 | -0.05% | 40,306 |
| Oct 15, 2025 | 10.01 | 10.02 | 10.01 | 10.01 | 10.01 | - | 86,609 |
| Oct 14, 2025 | 10.00 | 10.01 | 10.00 | 10.01 | 10.01 | 0.20% | 111,477 |
| Oct 13, 2025 | 9.97 | 10.04 | 9.97 | 9.99 | 9.99 | 0.25% | 30,782 |
| Oct 10, 2025 | 9.97 | 9.97 | 9.96 | 9.97 | 9.97 | -0.35% | 45,122 |
| Oct 9, 2025 | 9.96 | 10.00 | 9.96 | 10.00 | 10.00 | 0.40% | 91,632 |
| Oct 8, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0.05% | 46,744 |
| Oct 7, 2025 | 9.95 | 9.96 | 9.95 | 9.96 | 9.96 | 0.05% | 6,122 |
| Oct 6, 2025 | 9.95 | 9.96 | 9.95 | 9.95 | 9.95 | -0.05% | 51,232 |
| Oct 3, 2025 | 9.95 | 9.96 | 9.95 | 9.96 | 9.96 | -0.05% | 112,090 |
| Oct 2, 2025 | 9.93 | 9.96 | 9.92 | 9.96 | 9.96 | 0.30% | 198,624 |
| Oct 1, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - | 23,013 |
| Sep 30, 2025 | 9.93 | 9.93 | 9.92 | 9.93 | 9.93 | 0.10% | 71,197 |
| Sep 29, 2025 | 9.93 | 9.93 | 9.92 | 9.92 | 9.92 | -0.10% | 105,154 |
| Sep 26, 2025 | 9.93 | 9.93 | 9.92 | 9.93 | 9.93 | 0.10% | 46,011 |