Skip to main content
D. Boral ARC Acquisition I Corp. (BCAR)
NASDAQ: BCAR · Real-Time Price · USD
10.20
-0.02 (-0.20%)
At close: Apr 28, 2026, 4:00 PM EDT
10.19
-0.01 (-0.10%)
After-hours: Apr 28, 2026, 7:22 PM EDT

BCAR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202610.2210.2210.1910.2010.20-0.20%365,825
Apr 27, 202610.2310.2310.2010.2210.22-0.10%118,630
Apr 24, 202610.2410.2410.2010.2310.23-0.05%238,794
Apr 23, 202610.2910.2910.2310.2410.24-0.44%440,163
Apr 22, 202610.2910.3110.2510.2810.280.10%436,859
Apr 21, 202610.2910.2910.2610.2710.27-0.19%223,069
Apr 20, 202610.3210.3210.2810.2910.29-0.29%163,917
Apr 17, 202610.2610.3810.2310.3210.320.68%1,058,924
Apr 16, 202610.2610.2710.2210.2510.25-414,414
Apr 15, 202610.2310.2710.1810.2510.250.59%1,475,284
Apr 14, 202610.1710.1910.1610.1910.190.30%263,209
Apr 13, 202610.1310.1610.1210.1610.160.40%328,206
Apr 10, 202610.1310.1310.1210.1210.12-114,910
Apr 9, 202610.1310.1310.1210.1210.12-0.10%80,250
Apr 8, 202610.1410.1410.1310.1310.13-94,872
Apr 7, 202610.1310.1410.1310.1310.13-102,401
Apr 6, 202610.1410.1410.1310.1310.13-5,317
Apr 2, 202610.1210.1310.1210.1310.130.10%5,696
Apr 1, 202610.1210.1310.1110.1210.12-50,430
Mar 31, 202610.1410.1410.1210.1210.12-0.10%342,317
Mar 30, 202610.1310.1410.1310.1310.13-0.05%103,870
Mar 27, 202610.1410.1410.1310.1410.140.05%161,971
Mar 26, 202610.1210.1510.1210.1310.130.10%292,733
Mar 25, 202610.1210.1310.1110.1210.120.10%635,377
Mar 24, 202610.1110.1210.1010.1110.110.10%143,808
Mar 23, 202610.1110.1210.1010.1010.10-0.10%466,257
Mar 20, 202610.1110.1210.1110.1110.110.10%116,521
Mar 19, 202610.1110.1110.1010.1010.10-79,453
Mar 18, 202610.1010.1210.1010.1010.10-991,024
Mar 17, 202610.1210.1210.1010.1010.10-0.10%106,955
Mar 16, 202610.1010.1210.1010.1110.11-115,449
Mar 13, 202610.1210.1210.1010.1110.11-85,422
Mar 12, 202610.0910.1110.0910.1110.110.10%132,561
Mar 11, 202610.1110.1210.1010.1010.10-0.10%77,453
Mar 10, 202610.1010.1110.1010.1110.110.20%13,487
Mar 9, 202610.0910.1010.0910.0910.09-223,103
Mar 6, 202610.1010.1110.0910.0910.09-0.20%62,905
Mar 5, 202610.1010.1110.0910.1110.11-131,709
Mar 4, 202610.1010.1110.0910.1110.11-128,767
Mar 3, 202610.1010.1110.0910.1110.110.20%469,065
Mar 2, 202610.1010.1110.0910.0910.090.05%689,198
Feb 27, 202610.1010.1010.0810.0910.09-0.05%145,465
Feb 26, 202610.1010.1010.0910.0910.09-24,954
Feb 25, 202610.1010.1010.0910.0910.09-0.10%69,250
Feb 24, 202610.0910.1010.0910.1010.100.10%79,184
Feb 23, 202610.1010.1010.0910.0910.09-213,445
Feb 20, 202610.1010.1110.0910.0910.09-0.10%72,023
Feb 19, 202610.1210.1210.0910.1010.10-0.20%181,968
Feb 18, 202610.1110.1210.1110.1210.12-27,775
Feb 17, 202610.1110.1210.1010.1210.120.10%85,839
Feb 13, 202610.1310.1310.1110.1110.11-0.20%38,360
Feb 12, 202610.1310.1410.1010.1310.13-330,178
Feb 11, 202610.1710.1810.1310.1310.13-0.20%181,059
Feb 10, 202610.1610.1610.1510.1510.15-0.10%81,293
Feb 9, 202610.1510.1710.1510.1610.160.10%49,589
Feb 6, 202610.1410.1710.1410.1510.15-153,344
Feb 5, 202610.1510.2110.1410.1510.15-691,291
Feb 4, 202610.1610.1910.1510.1510.15-0.10%463,780
Feb 3, 202610.1810.2010.1410.1610.16-0.20%628,796
Feb 2, 202610.1810.2010.1810.1810.18-0.10%383,827
Jan 30, 202610.2110.2410.1810.1910.19-0.39%734,451
Jan 29, 202610.2110.2410.2110.2310.230.10%684,220
Jan 28, 202610.2710.2710.2210.2210.22-0.29%296,526
Jan 27, 202610.2310.2710.2310.2510.250.20%301,698
Jan 26, 202610.2510.2710.2310.2310.23-0.20%251,116
Jan 23, 202610.2610.2810.2510.2510.25-0.10%449,615
Jan 22, 202610.3010.3010.2210.2610.26-0.19%1,399,887
Jan 21, 202610.3710.3710.2510.2810.28-0.58%1,167,091
Jan 20, 202610.4310.4410.3010.3410.34-1.05%1,026,999
Jan 16, 202610.5010.5210.4210.4510.45-1,353,516
Jan 15, 202610.5710.5810.4310.4510.45-0.57%1,504,739
Jan 14, 202610.4310.6510.3510.5110.511.55%4,995,200
Jan 13, 202610.2710.4310.2010.3510.353.19%12,369,936
Jan 12, 202610.0510.0510.0310.0310.03-0.10%629,734
Jan 9, 202610.0510.0510.0410.0410.04-65,358
Jan 8, 202610.0610.0610.0410.0410.04-0.10%30,224
Jan 7, 202610.0610.0610.0510.0510.050.10%19,565
Jan 6, 202610.0610.0610.0410.0410.04-2,796
Jan 5, 202610.0610.0710.0410.0410.04-0.10%47,689
Jan 2, 202610.0610.0710.0410.0510.050.20%261,945
Dec 31, 202510.0510.0510.0210.0310.03-0.10%63,266
Dec 30, 202510.0510.0510.0310.0410.04-168,074
Dec 29, 202510.0610.0610.0410.0410.04-15,060
Dec 26, 202510.0510.0610.0410.0410.04-0.10%15,252
Dec 24, 202510.0510.0610.0410.0510.050.10%332,446
Dec 23, 202510.0610.0710.0410.0410.04-0.20%109,293
Dec 22, 202510.0310.0910.0310.0610.060.35%144,274
Dec 19, 202510.0310.0310.0310.0310.030.05%114
Dec 17, 202510.0310.0310.0010.0210.020.15%68,474
Dec 16, 202510.0110.0110.0110.0110.01-0.10%25,407
Dec 15, 202510.0210.0310.0210.0210.02-0.05%67,663
Dec 12, 202510.0310.0310.0010.0210.02-29,204
Dec 11, 202510.0110.0310.0110.0210.02-0.05%7,282
Dec 10, 202510.0110.0410.0110.0310.030.05%238,728
Dec 9, 202510.0310.0410.0210.0210.02-0.10%42,874
Dec 8, 202510.0410.0410.0210.0310.030.15%613
Dec 5, 202510.0410.0410.0110.0210.02-0.15%37,932
Dec 4, 202510.0310.0410.0210.0310.03-6,936
Dec 3, 202510.0210.0410.0210.0310.03-1,238
Dec 2, 202510.0610.0610.0210.0310.030.05%29,957