BioAtla, Inc. (BCAB)
NASDAQ: BCAB · Real-Time Price · USD
4.190
+0.105 (2.57%)
At close: Jul 2, 2026, 4:00 PM EDT
4.080
-0.110 (-2.63%)
After-hours: Jul 2, 2026, 7:05 PM EDT
BioAtla Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 4.01 | 4.30 | 4.00 | 4.19 | 4.19 | 2.57% | 37,050 |
| Jul 1, 2026 | 4.09 | 4.28 | 3.86 | 4.09 | 4.09 | -1.33% | 58,895 |
| Jun 30, 2026 | 3.79 | 4.19 | 3.77 | 4.14 | 4.14 | 8.09% | 93,761 |
| Jun 29, 2026 | 3.63 | 3.91 | 3.63 | 3.83 | 3.83 | 4.08% | 19,608 |
| Jun 26, 2026 | 3.48 | 3.80 | 3.48 | 3.68 | 3.68 | 3.66% | 41,205 |
| Jun 25, 2026 | 3.87 | 3.91 | 3.50 | 3.55 | 3.55 | -6.33% | 80,069 |
| Jun 24, 2026 | 3.58 | 3.89 | 3.58 | 3.79 | 3.79 | 6.16% | 44,405 |
| Jun 23, 2026 | 3.59 | 3.80 | 3.50 | 3.57 | 3.57 | -1.38% | 41,811 |
| Jun 22, 2026 | 3.61 | 4.22 | 3.45 | 3.62 | 3.62 | -0.96% | 197,054 |
| Jun 18, 2026 | 3.49 | 3.70 | 3.46 | 3.66 | 3.66 | 2.96% | 26,773 |
| Jun 17, 2026 | 3.55 | 3.61 | 3.34 | 3.55 | 3.55 | 2.90% | 60,530 |
| Jun 16, 2026 | 3.59 | 3.66 | 3.42 | 3.45 | 3.45 | -4.70% | 33,384 |
| Jun 15, 2026 | 3.99 | 3.99 | 3.38 | 3.62 | 3.62 | -6.22% | 97,710 |
| Jun 12, 2026 | 3.48 | 3.94 | 3.45 | 3.86 | 3.86 | 8.43% | 77,946 |
| Jun 11, 2026 | 3.54 | 3.57 | 3.39 | 3.56 | 3.56 | -2.47% | 14,433 |
| Jun 10, 2026 | 3.40 | 3.91 | 3.40 | 3.65 | 3.65 | 6.10% | 38,975 |
| Jun 9, 2026 | 3.36 | 3.47 | 3.14 | 3.44 | 3.44 | 3.93% | 54,017 |
| Jun 8, 2026 | 3.30 | 3.36 | 3.12 | 3.31 | 3.31 | -0.60% | 54,813 |
| Jun 5, 2026 | 3.51 | 3.59 | 3.30 | 3.33 | 3.33 | -4.58% | 113,456 |
| Jun 4, 2026 | 3.42 | 3.59 | 3.39 | 3.49 | 3.49 | 2.65% | 252,224 |
| Jun 3, 2026 | 3.58 | 3.58 | 3.28 | 3.40 | 3.40 | -3.68% | 24,148 |
| Jun 2, 2026 | 3.53 | 3.75 | 3.53 | 3.53 | 3.53 | - | 22,420 |
| Jun 1, 2026 | 3.86 | 3.95 | 3.53 | 3.53 | 3.53 | -10.18% | 34,328 |
| May 29, 2026 | 3.99 | 4.02 | 3.80 | 3.93 | 3.93 | -2.96% | 33,699 |
| May 28, 2026 | 3.73 | 4.05 | 3.42 | 4.05 | 4.05 | 8.58% | 109,527 |
| May 27, 2026 | 3.93 | 4.09 | 3.73 | 3.73 | 3.73 | -4.60% | 19,701 |
| May 26, 2026 | 3.76 | 4.15 | 3.61 | 3.91 | 3.91 | 5.96% | 28,514 |
| May 22, 2026 | 3.68 | 3.82 | 3.50 | 3.69 | 3.69 | 2.07% | 16,919 |
| May 21, 2026 | 3.45 | 3.70 | 3.42 | 3.62 | 3.62 | -0.14% | 26,417 |
| May 20, 2026 | 3.74 | 3.82 | 3.37 | 3.62 | 3.62 | -6.46% | 29,125 |
| May 19, 2026 | 4.07 | 4.08 | 3.26 | 3.87 | 3.87 | -1.28% | 82,810 |
| May 18, 2026 | 4.30 | 4.60 | 3.83 | 3.92 | 3.92 | -8.20% | 37,463 |
| May 15, 2026 | 4.27 | 4.77 | 4.22 | 4.27 | 4.27 | -2.29% | 27,454 |
| May 14, 2026 | 4.40 | 4.59 | 4.36 | 4.37 | 4.37 | -0.68% | 9,959 |
| May 13, 2026 | 4.51 | 4.72 | 4.40 | 4.40 | 4.40 | -3.08% | 11,601 |
| May 12, 2026 | 4.47 | 4.75 | 4.47 | 4.54 | 4.54 | 0.44% | 10,443 |
| May 11, 2026 | 4.86 | 4.86 | 4.48 | 4.52 | 4.52 | -6.61% | 47,920 |
| May 8, 2026 | 4.36 | 5.18 | 4.36 | 4.84 | 4.84 | 11.26% | 58,327 |
| May 7, 2026 | 4.49 | 4.58 | 4.20 | 4.35 | 4.35 | -3.33% | 10,336 |
| May 6, 2026 | 4.52 | 4.76 | 4.46 | 4.50 | 4.50 | 2.74% | 20,728 |
| May 5, 2026 | 4.82 | 4.82 | 4.30 | 4.38 | 4.38 | -6.81% | 51,424 |
| May 4, 2026 | 4.14 | 4.81 | 4.14 | 4.70 | 4.70 | 10.07% | 53,000 |
| May 1, 2026 | 4.16 | 4.35 | 4.14 | 4.27 | 4.27 | 1.43% | 27,736 |
| Apr 30, 2026 | 4.13 | 4.30 | 3.92 | 4.21 | 4.21 | 4.21% | 12,780 |
| Apr 29, 2026 | 4.40 | 4.41 | 3.97 | 4.04 | 4.04 | -6.05% | 20,026 |
| Apr 28, 2026 | 4.52 | 4.75 | 4.30 | 4.30 | 4.30 | -4.66% | 33,247 |
| Apr 27, 2026 | 4.85 | 5.21 | 4.51 | 4.51 | 4.51 | -7.39% | 33,351 |
| Apr 24, 2026 | 5.18 | 5.18 | 4.74 | 4.87 | 4.87 | -5.62% | 17,485 |
| Apr 23, 2026 | 5.83 | 5.83 | 4.98 | 5.16 | 5.16 | -11.64% | 39,856 |
| Apr 22, 2026 | 5.68 | 5.99 | 5.52 | 5.84 | 5.84 | 3.55% | 12,719 |