Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

BCDA Historical Prices

BioCardia, Inc. Common Stock · daily open, high, low, close & volume

Trading days
250
Period high
1.80
Period low
0.7500
Period change
-30.71%
DateOpenHighLowCloseChangeVolume
Nov 3, 20260.93620.97800.90260.9216+2.18%71,480
Nov 2, 20260.86750.99990.86000.9019+4.75%81,717
Oct 30, 20260.93840.93840.86100.8610-7.02%79,317
Oct 29, 20260.96261.000.91620.9260-2.26%49,077
Oct 28, 20260.93490.94850.92160.9474+2.81%19,925
Oct 27, 20260.90000.92840.87000.9215+2.22%37,114
Oct 26, 20260.93000.93000.86200.9015-2.12%129,624
Oct 23, 20260.94770.94990.91190.9210-0.83%39,566
Oct 22, 20260.97640.98610.92000.9287-5.47%50,139
Oct 21, 20261.051.050.97020.9824-5.54%133,411
Oct 20, 20260.90001.070.90001.04+15.88%217,707
Oct 19, 20260.90001.020.88100.8975-2.46%439,729
Oct 16, 20260.94900.96100.91010.9201-1.96%105,144
Oct 15, 20260.94000.97060.87000.9385+1.22%236,277
Oct 14, 20261.001.000.90930.9272-6.37%146,448
Oct 13, 20261.021.030.98000.9903-2.91%68,029
Oct 12, 20261.041.041.001.02-1.92%80,812
Oct 9, 20261.061.081.021.04-1.89%101,925
Oct 8, 20261.071.091.051.06-2.75%162,402
Oct 7, 20261.071.091.031.09+2.83%167,971
Oct 6, 20261.101.111.051.06-2.75%113,421
Oct 5, 20261.061.091.041.09+4.81%148,934
Oct 2, 20261.041.051.031.04+1.96%52,537
Oct 1, 20261.001.040.99001.02+0.99%205,872
Sep 30, 20261.041.041.011.01-1.94%99,614
Sep 29, 20261.051.071.001.03-0.96%117,275
Sep 28, 20261.051.091.031.04-0.95%159,203
Sep 25, 20261.081.081.051.05-1.87%53,782
Sep 24, 20261.031.091.031.07+1.90%122,506
Sep 23, 20261.031.081.031.05+0.00%141,358
Sep 22, 20261.031.100.98011.05-2.78%498,810
Sep 21, 20261.181.191.061.08-7.69%2,080,379
Sep 18, 20261.121.211.101.17+5.41%170,736
Sep 17, 20261.251.261.101.11-11.20%417,287
Sep 16, 20261.241.401.131.25+1.63%1,529,328
Sep 15, 20261.191.291.191.23+3.36%519,876
Sep 14, 20261.101.231.101.19+10.19%595,643
Sep 11, 20261.121.141.081.08-1.82%137,032
Sep 10, 20261.091.101.071.10+0.00%79,964
Sep 9, 20261.111.141.091.10-0.90%91,021
Sep 8, 20261.091.141.081.11+2.78%130,313
Sep 4, 20261.071.081.061.08-0.92%58,197
Sep 3, 20261.121.131.071.09-1.80%169,601
Sep 2, 20261.111.131.101.11-2.63%50,969
Aug 31, 20261.141.171.101.14-0.87%141,687
Aug 28, 20261.171.201.111.15-1.71%159,257
Aug 27, 20261.181.231.171.17-1.68%211,552
Aug 26, 20261.131.211.101.19+5.31%247,118
Aug 25, 20261.061.141.021.13+6.60%354,253
Aug 24, 20260.99511.060.98011.06+4.95%272,562
Aug 21, 20260.97301.020.95601.01+4.44%82,464
Aug 20, 20261.001.000.95010.9671-2.41%156,294
Aug 19, 20260.98001.030.92660.9910+1.60%347,283
Aug 18, 20260.91180.98000.91000.9754+3.77%280,622
Aug 17, 20260.96320.97000.90300.9400-3.46%180,239
Aug 14, 20260.95000.98000.91030.9737+4.82%158,797
Aug 13, 20260.88000.94790.85210.9289+5.56%186,466
Aug 12, 20260.91000.92700.88000.8800-5.59%202,906
Aug 11, 20260.97660.97660.92000.9321-3.61%112,769
Aug 10, 20260.98000.98700.93050.9670-1.16%194,197
Aug 7, 20260.95000.98790.92010.9783+3.02%196,275
Aug 6, 20260.92000.97640.89940.9496-0.04%307,711
Aug 5, 20260.93000.98000.90630.9500+4.37%805,432
Aug 4, 20260.89000.95000.85500.9102+9.50%782,009
Aug 3, 20260.84000.85700.81630.8312+0.85%95,747
Jul 31, 20260.79000.82490.79000.8242+6.89%127,927
Jul 30, 20260.78580.81990.76000.7711-0.34%94,591
Jul 29, 20260.79000.82480.76340.7737-1.00%134,887
Jul 28, 20260.80000.85000.75000.7815-3.32%226,993
Jul 27, 20260.90000.90000.80000.8083-4.92%314,158
Jul 24, 20260.90000.91000.85000.8501-6.07%129,817
Jul 23, 20260.90600.92000.85000.9050-0.11%272,764
Jul 22, 20260.93200.93200.85000.9060-1.71%246,024
Jul 21, 20260.89000.93000.86000.9218+1.88%187,332
Jul 20, 20260.84000.90800.81000.9048+9.57%242,901
Jul 17, 20260.86800.93850.82000.8258-3.42%187,217
Jul 16, 20260.90000.91000.85000.8550-2.42%481,820
Jul 15, 20260.83000.89310.83000.8762+9.25%186,964
Jul 14, 20260.92030.94950.80170.8020-11.89%745,043
Jul 13, 20260.94000.95050.90000.9102-0.50%329,583
Jul 10, 20260.89500.95000.86120.9148+2.51%551,453
Jul 9, 20260.98210.99990.89100.8924-7.54%598,454
Jul 8, 20260.99001.030.90010.9652-4.91%1,063,216
Jul 7, 20261.161.161.001.01-13.25%814,207
Jul 6, 20261.201.221.171.17-2.50%259,910
Jul 2, 20261.191.241.171.20+0.84%369,881
Jul 1, 20261.221.251.191.19-4.03%255,015
Jun 30, 20261.231.251.131.24+2.48%557,569
Jun 29, 20261.181.261.181.21+0.83%623,951
Jun 26, 20261.061.241.051.20+10.09%1,470,432
Jun 25, 20261.121.130.99021.09+2.83%4,981,462
Jun 24, 20260.99001.090.98501.06+6.00%5,241,200
Jun 23, 20260.94501.020.93331.00+3.43%476,613
Jun 22, 20260.96120.98820.87000.9668-0.06%1,115,516
Jun 18, 20260.99001.030.92100.9674+2.09%887,116
Jun 17, 20260.85600.95980.83000.9476+9.25%483,306
Jun 16, 20260.83420.86740.81000.8674+4.12%433,216
Jun 15, 20260.91180.91180.81250.8331-5.33%674,339
Jun 12, 20260.80000.89920.79500.8800+10.68%1,172,724
Jun 11, 20260.79200.84990.77650.7951-1.84%805,822
Jun 10, 20260.88000.91510.81000.8100-5.78%1,421,334
Jun 9, 20260.83880.92420.83110.8597-6.55%2,250,886
Jun 8, 20261.031.050.86080.9200-10.68%5,819,054
Jun 5, 20261.201.801.021.03+12.08%151,174,581
Jun 4, 20260.88740.93880.88590.9190+5.08%43,022
Jun 3, 20260.90000.90000.86210.8746-2.84%200,855
Jun 2, 20260.91500.92000.88000.9002-2.15%81,310
Jun 1, 20260.92000.99000.91320.9200-1.08%67,434
May 29, 20260.94000.98000.91300.9300+1.44%101,141
May 28, 20260.93000.93250.91000.9168+1.83%118,363
May 27, 20260.90420.91000.89990.9003-1.19%52,602
May 26, 20260.95000.97000.91020.9111-4.60%141,231
May 22, 20260.93530.95510.88070.9550+4.75%65,323
May 21, 20260.92510.95000.90000.9117-0.90%50,465
May 20, 20260.96000.96000.88110.9200-3.25%127,168
May 19, 20260.92000.95540.88100.9509+5.64%144,251
May 18, 20261.021.020.84040.9001-10.88%291,798
May 15, 20261.101.101.011.01-7.34%312,691
May 14, 20261.081.141.071.09+1.87%150,867
May 13, 20261.131.141.071.07-4.46%152,890
May 12, 20261.111.121.081.12+0.90%109,136
May 11, 20261.071.131.061.11+0.00%398,563
May 8, 20261.121.161.041.11+1.83%4,919,189
May 7, 20261.121.151.091.09-1.80%87,338
May 6, 20261.121.131.111.11+0.91%14,792
May 5, 20261.131.161.101.10-2.65%94,218
May 4, 20261.121.161.121.13+1.80%71,249
May 1, 20261.151.161.111.11-2.63%26,786
Apr 30, 20261.151.181.131.14+3.64%56,336
Apr 29, 20261.141.141.091.10-3.51%49,183
Apr 28, 20261.151.161.141.14-1.72%77,305
Apr 27, 20261.171.191.151.16+0.00%33,927
Apr 24, 20261.181.211.151.16-0.85%33,503
Apr 23, 20261.221.231.171.17-2.50%39,646
Apr 22, 20261.231.231.171.20+0.00%50,229
Apr 21, 20261.241.261.191.20-4.00%71,031
Apr 20, 20261.201.281.191.25+5.93%194,905
Apr 17, 20261.211.221.171.18-0.84%56,175
Apr 16, 20261.181.201.181.19+0.00%26,377
Apr 15, 20261.191.201.161.19+0.85%19,947
Apr 14, 20261.221.221.181.18-0.84%21,188
Apr 13, 20261.171.251.161.19+0.85%137,840
Apr 10, 20261.201.201.161.18+0.85%9,016
Apr 9, 20261.221.221.081.17-3.31%82,687
Apr 8, 20261.281.281.181.21+1.68%166,026
Apr 7, 20261.191.221.161.19+0.85%22,680
Apr 6, 20261.201.201.181.18-1.67%27,922
Apr 2, 20261.201.201.141.20+3.45%93,990
Apr 1, 20261.191.211.151.16-4.13%62,635
Mar 31, 20261.201.221.151.21+4.31%29,054
Mar 30, 20261.151.211.111.16+0.00%73,013
Mar 27, 20261.201.231.161.16-1.69%41,483
Mar 26, 20261.221.221.161.18-1.67%18,822
Mar 25, 20261.201.261.151.20-0.41%44,906
Mar 24, 20261.191.231.121.21+0.42%42,253
Mar 23, 20261.191.231.161.20+0.00%49,015
Mar 20, 20261.221.231.161.20+0.00%37,963
Mar 19, 20261.181.281.181.20-2.44%36,224
Mar 18, 20261.291.311.221.23-3.91%42,335
Mar 17, 20261.281.411.241.28+0.79%212,672
Mar 16, 20261.281.291.221.27+0.79%105,195
Mar 13, 20261.271.291.221.26-0.79%36,703
Mar 12, 20261.271.301.271.27-1.55%17,892
Mar 11, 20261.251.311.211.29+1.57%50,300
Mar 10, 20261.261.321.261.27-0.78%36,287
Mar 9, 20261.181.321.151.28+8.47%227,567
Mar 6, 20261.161.211.141.18-2.07%104,208
Mar 5, 20261.221.231.181.21+1.26%29,782
Mar 4, 20261.291.291.141.19-6.31%103,952
Mar 3, 20261.331.351.171.27-5.92%74,631
Mar 2, 20261.251.391.251.35+4.65%86,121
Feb 27, 20261.241.311.241.29+4.03%88,702
Feb 26, 20261.261.281.201.24+0.00%38,392
Feb 25, 20261.171.321.151.24+6.44%119,558
Feb 24, 20261.131.181.111.17+3.10%33,635
Feb 23, 20261.141.151.101.13+0.00%31,544
Feb 20, 20261.121.161.111.13-2.59%48,186
Feb 19, 20261.161.161.111.16+0.43%55,537
Feb 18, 20261.151.181.151.16-0.86%14,689
Feb 17, 20261.141.191.131.17+2.19%24,476
Feb 13, 20261.171.201.101.14-2.56%71,266
Feb 12, 20261.231.231.171.17-0.85%53,774
Feb 11, 20261.301.311.171.18-5.60%87,744
Feb 10, 20261.281.331.251.25-0.79%109,965
Feb 9, 20261.231.281.221.26+0.80%44,838
Feb 6, 20261.281.301.161.25+0.81%92,294
Feb 5, 20261.101.251.101.24+13.76%220,938
Feb 4, 20261.171.191.091.09-6.03%92,912
Feb 3, 20261.231.231.161.16-4.13%49,042
Feb 2, 20261.231.251.211.21-1.63%42,439
Jan 30, 20261.281.291.211.23-2.38%58,413
Jan 29, 20261.301.301.231.26-3.08%76,353
Jan 28, 20261.321.341.291.30-1.52%28,415
Jan 27, 20261.341.351.311.32-2.22%22,332
Jan 26, 20261.401.421.311.35+0.75%47,901
Jan 23, 20261.331.341.301.34+2.29%41,770
Jan 22, 20261.281.371.281.31+2.34%79,201
Jan 21, 20261.341.361.281.28-1.54%81,999
Jan 20, 20261.411.431.301.30-7.14%101,395
Jan 16, 20261.391.411.351.40+0.00%61,131
Jan 15, 20261.421.431.361.40-1.41%51,115
Jan 14, 20261.391.431.391.42+2.16%59,383
Jan 13, 20261.401.421.351.39-2.11%70,461
Jan 12, 20261.411.431.351.42+1.07%70,703
Jan 9, 20261.321.411.321.41+6.44%117,608
Jan 8, 20261.311.321.281.32+0.76%72,367
Jan 7, 20261.281.321.261.31+3.15%105,687
Jan 6, 20261.291.301.261.27+0.00%42,909
Jan 5, 20261.251.321.251.27+0.00%73,904
Jan 2, 20261.271.301.221.27+1.60%54,557
Dec 31, 20251.201.261.181.25+5.93%161,510
Dec 30, 20251.231.251.161.18-4.07%98,751
Dec 29, 20251.241.341.161.23-3.15%611,261
Dec 26, 20251.271.271.231.27+0.00%29,772
Dec 24, 20251.281.281.261.27+0.00%6,007
Dec 23, 20251.291.291.261.27-1.55%24,723
Dec 22, 20251.271.341.261.29+1.57%47,146
Dec 19, 20251.281.291.231.27-0.78%128,244
Dec 18, 20251.281.371.281.28+0.79%105,559
Dec 17, 20251.271.381.221.27-0.78%93,205
Dec 16, 20251.291.371.261.28-1.54%67,507
Dec 15, 20251.471.471.291.30-10.34%82,839
Dec 12, 20251.471.481.411.45-1.36%37,074
Dec 11, 20251.461.501.461.47+0.00%50,942
Dec 10, 20251.481.501.451.47+1.38%65,141
Dec 9, 20251.451.471.431.45+1.40%46,602
Dec 8, 20251.411.461.401.43+4.38%83,582
Dec 5, 20251.501.501.361.37-6.80%74,998
Dec 4, 20251.431.491.401.47+3.52%108,150
Dec 3, 20251.351.431.351.42+3.65%83,162
Dec 2, 20251.431.431.321.37-1.44%33,189
Dec 1, 20251.461.461.371.39-4.14%44,701
Nov 28, 20251.431.461.421.45+1.40%69,099
Nov 26, 20251.421.451.421.43+0.00%94,652
Nov 25, 20251.341.441.341.43+3.62%74,100
Nov 24, 20251.341.401.341.38+0.73%32,168
Nov 21, 20251.271.381.271.37+7.03%77,537
Nov 20, 20251.311.351.271.28-3.03%102,851
Nov 19, 20251.301.331.291.32+2.33%39,576
Nov 18, 20251.211.311.211.29+5.74%84,960
Nov 17, 20251.251.261.211.22-0.81%40,878
Nov 14, 20251.251.251.221.23-2.38%60,125
Nov 13, 20251.291.301.251.26-3.08%57,686
Nov 12, 20251.311.341.281.30-2.26%43,101
Nov 11, 20251.321.331.281.33+3.10%32,025
Nov 10, 20251.281.331.261.29-0.77%74,198
Nov 7, 20251.261.321.251.30+1.56%69,143
Nov 6, 20251.301.351.271.28-3.03%93,689
Nov 5, 20251.331.361.261.32-0.75%108,441
Nov 4, 20251.411.411.311.33-4.32%68,235

Daily open, high, low, close and volume for BioCardia, Inc. Common Stock (BCDA). Showing 250 trading days. Unadjusted prices.