Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

D. Boral Arc Ac (BCARW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 0.8386 0.8386 0.81 0.811 2,600
5th Feb 2026 (Thu) 0.8118 0.88 0.8118 0.848 5,200
4th Feb 2026 (Wed) 1.00 1.00 0.8062 0.895 7,600
3rd Feb 2026 (Tue) 0.91 0.99 0.8475 0.90 18,583
2nd Feb 2026 (Mon) 0.90 1.00 0.85 0.95 7,001
30th Jan 2026 (Fri) 0.8878 0.9236 0.80 0.88 20,622
29th Jan 2026 (Thu) 0.915 0.94 0.80 0.895 5,982
28th Jan 2026 (Wed) 0.82 0.91 0.81 0.86 37,083
27th Jan 2026 (Tue) 1.05 1.05 0.86 0.86 103,392
26th Jan 2026 (Mon) 1.15 1.16 1.05 1.10 46,041
23rd Jan 2026 (Fri) 1.09 1.18 1.03 1.15 94,803
22nd Jan 2026 (Thu) 1.18 1.24 1.02 1.07 114,407
21st Jan 2026 (Wed) 1.22 1.24 1.04 1.20 24,546
20th Jan 2026 (Tue) 1.35 1.36 1.06 1.15 127,509
19th Jan 2026 (Mon) 1.55 1.59 1.39 1.395 49,063
16th Jan 2026 (Fri) 1.55 1.59 1.39 1.395 49,063
15th Jan 2026 (Thu) 1.50 1.65 1.40 1.48 114,838
14th Jan 2026 (Wed) 1.33 1.73 1.26 1.45 229,217
13th Jan 2026 (Tue) 0.8001 1.26 0.72 0.3496 366,797
12th Jan 2026 (Mon) 0.3287 0.3287 0.3287 0.3496 100
9th Jan 2026 (Fri) 0.295 0.32 0.295 0.32 144
8th Jan 2026 (Thu) 0.295 0.3286 0.295 0.3286 91
7th Jan 2026 (Wed) 0.295 0.3532 0.295 0.3532 0
6th Jan 2026 (Tue) 0.295 0.3532 0.295 0.3532 1,028
5th Jan 2026 (Mon) 0.2979 0.3801 0.2979 0.3196 2,836
2nd Jan 2026 (Fri) 0.37 0.4198 0.37 0.4083 2,700
1st Jan 2026 (Thu) 0.36 0.3622 0.36 0.3633 501
31st Dec 2025 (Wed) 0.36 0.3622 0.36 0.3633 501
30th Dec 2025 (Tue) 0.3899 0.40 0.38 0.3999 3,645
29th Dec 2025 (Mon) 0.37 0.40 0.36 0.36 10,620
26th Dec 2025 (Fri) 0.35 0.3997 0.35 0.3997 665
25th Dec 2025 (Thu) 0.35 0.3993 0.35 0.3986 1,200
24th Dec 2025 (Wed) 0.35 0.3993 0.35 0.3986 1,200
23rd Dec 2025 (Tue) 0.35 0.35 0.35 0.3689 100
22nd Dec 2025 (Mon) 0.2899 0.3489 0.2899 0.3499 6,402
19th Dec 2025 (Fri) 0.25 0.27 0.25 0.27 0
18th Dec 2025 (Thu) 0.25 0.28 0.25 0.28 13
17th Dec 2025 (Wed) 0.25 0.2648 0.25 0.2648 0
16th Dec 2025 (Tue) 0.25 0.25 0.25 0.24 230
15th Dec 2025 (Mon) 0.25 0.25 0.25 0.25 11,180
12th Dec 2025 (Fri) 0.2001 0.29 0.2001 0.2816 3,390
11th Dec 2025 (Thu) 0.29 0.29 0.29 0.2899 300
10th Dec 2025 (Wed) 0.30 0.30 0.30 0.30 0
9th Dec 2025 (Tue) 0.30 0.30 0.30 0.30 5,000
8th Dec 2025 (Mon) 0.33 0.3498 0.33 0.3498 25
FTSE 100 Latest
Value10,369.75
Change60.53