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
20th May 2026 (Wed) 1.60 1.72 1.60 1.70 44,719
19th May 2026 (Tue) 1.57 1.64 1.57 1.60 3,257
18th May 2026 (Mon) 1.76 1.78 1.46 1.58 47,743
15th May 2026 (Fri) 1.57 1.79 1.57 1.76 67,598
14th May 2026 (Thu) 1.31 1.68 1.31 1.58 30,606
13th May 2026 (Wed) 1.32 1.40 1.25 1.38 45,515
12th May 2026 (Tue) 1.52 1.52 1.23 1.26 98,640
11th May 2026 (Mon) 1.59 1.61 1.56 1.59 25,740
8th May 2026 (Fri) 1.70 1.70 1.53 1.59 14,521
7th May 2026 (Thu) 1.53 1.66 1.51 1.62 31,625
6th May 2026 (Wed) 1.47 1.65 1.40 1.60 112,894
5th May 2026 (Tue) 1.00 1.39 0.99 1.31 34,669
4th May 2026 (Mon) 0.96 0.96 0.96 0.9525 1,010
1st May 2026 (Fri) 0.8005 0.9499 0.8005 0.9499 10
30th Apr 2026 (Thu) 0.8005 0.9433 0.8005 0.93 14,843
29th Apr 2026 (Wed) 0.8996 0.90 0.85 0.86 6,687
28th Apr 2026 (Tue) 0.86 0.86 0.7888 0.78 2,289
27th Apr 2026 (Mon) 0.88 0.9399 0.88 0.9399 0
24th Apr 2026 (Fri) 0.88 0.90 0.88 0.9002 3,801
23rd Apr 2026 (Thu) 0.9101 0.9101 0.9101 0.86 0
22nd Apr 2026 (Wed) 1.01 1.01 0.9175 0.9175 1
21st Apr 2026 (Tue) 1.01 1.01 0.90 0.90 0
20th Apr 2026 (Mon) 1.01 1.01 0.91 0.91 1,290
17th Apr 2026 (Fri) 0.97 1.11 0.97 0.98 14,549
16th Apr 2026 (Thu) 0.88 1.05 0.88 0.96 28,313
15th Apr 2026 (Wed) 0.88 0.88 0.8227 0.88 10,231
14th Apr 2026 (Tue) 0.82 0.87 0.82 0.825 10,464
13th Apr 2026 (Mon) 0.67 0.80 0.67 0.81 7,161
10th Apr 2026 (Fri) 0.64 0.64 0.64 0.64 100
9th Apr 2026 (Thu) 0.61 0.61 0.60 0.61 5,300
8th Apr 2026 (Wed) 0.60 0.61 0.60 0.61 0
7th Apr 2026 (Tue) 0.60 0.61 0.60 0.61 0
6th Apr 2026 (Mon) 0.60 0.60 0.60 0.61 4,677
3rd Apr 2026 (Fri) 0.5297 0.55 0.5297 0.5799 200
2nd Apr 2026 (Thu) 0.5297 0.55 0.5297 0.5799 200
1st Apr 2026 (Wed) 0.5401 0.5401 0.5121 0.59 502
31st Mar 2026 (Tue) 0.56 0.56 0.56 0.59 0
30th Mar 2026 (Mon) 0.56 0.56 0.56 0.56 2,000
27th Mar 2026 (Fri) 0.65 0.65 0.6045 0.5999 400
26th Mar 2026 (Thu) 0.65 0.65 0.645 0.645 0
25th Mar 2026 (Wed) 0.65 0.65 0.645 0.645 0
24th Mar 2026 (Tue) 0.65 0.65 0.6499 0.6499 0
23rd Mar 2026 (Mon) 0.65 0.65 0.65 0.65 0
FTSE 100 Latest
Value10,443.47
Change11.13