BioAtla, Inc. (BCAB)
NASDAQ: BCAB · Real-Time Price · USD
3.090
-0.360 (-10.43%)
At close: Aug 14, 2026, 4:00 PM EDT
3.110
+0.020 (0.65%)
After-hours: Aug 14, 2026, 7:34 PM EDT
BioAtla Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 3.43 | 3.50 | 3.00 | 3.09 | 3.09 | -10.43% | 143,744 |
| Aug 13, 2026 | 3.41 | 3.46 | 3.20 | 3.45 | 3.45 | 2.07% | 64,232 |
| Aug 12, 2026 | 3.55 | 3.60 | 3.28 | 3.38 | 3.38 | -3.43% | 64,056 |
| Aug 11, 2026 | 3.56 | 3.56 | 3.37 | 3.50 | 3.50 | 0.86% | 45,225 |
| Aug 10, 2026 | 3.54 | 3.63 | 3.37 | 3.47 | 3.47 | 0.29% | 69,036 |
| Aug 7, 2026 | 3.33 | 3.71 | 3.27 | 3.46 | 3.46 | 3.90% | 36,775 |
| Aug 6, 2026 | 3.35 | 3.54 | 3.27 | 3.33 | 3.33 | 0.15% | 39,586 |
| Aug 5, 2026 | 3.64 | 3.70 | 3.27 | 3.33 | 3.33 | -0.75% | 44,461 |
| Aug 4, 2026 | 3.39 | 3.49 | 3.27 | 3.35 | 3.35 | 2.76% | 58,436 |
| Aug 3, 2026 | 3.38 | 3.45 | 3.15 | 3.26 | 3.26 | -0.91% | 46,673 |
| Jul 31, 2026 | 3.37 | 3.48 | 3.24 | 3.29 | 3.29 | -2.66% | 13,650 |
| Jul 30, 2026 | 3.24 | 3.41 | 3.21 | 3.38 | 3.38 | 4.97% | 23,850 |
| Jul 29, 2026 | 3.39 | 3.39 | 3.22 | 3.22 | 3.22 | -8.78% | 17,600 |
| Jul 28, 2026 | 3.35 | 3.53 | 3.27 | 3.53 | 3.53 | 3.82% | 20,245 |
| Jul 27, 2026 | 3.34 | 3.46 | 3.33 | 3.40 | 3.40 | 0.89% | 16,674 |
| Jul 24, 2026 | 3.39 | 3.48 | 3.20 | 3.37 | 3.37 | -2.60% | 41,612 |
| Jul 23, 2026 | 3.31 | 3.62 | 3.30 | 3.46 | 3.46 | 2.06% | 34,341 |
| Jul 22, 2026 | 3.69 | 3.69 | 3.30 | 3.39 | 3.39 | -8.13% | 42,597 |
| Jul 21, 2026 | 3.70 | 3.86 | 3.64 | 3.69 | 3.69 | -0.27% | 36,445 |
| Jul 20, 2026 | 3.97 | 4.01 | 3.66 | 3.70 | 3.70 | -6.33% | 18,929 |
| Jul 17, 2026 | 4.01 | 4.01 | 3.89 | 3.95 | 3.95 | -1.00% | 6,626 |
| Jul 16, 2026 | 4.25 | 4.25 | 3.80 | 3.99 | 3.99 | -6.34% | 24,996 |
| Jul 15, 2026 | 3.96 | 4.27 | 3.80 | 4.26 | 4.26 | 4.93% | 39,146 |
| Jul 14, 2026 | 3.94 | 4.13 | 3.79 | 4.06 | 4.06 | 3.84% | 77,009 |
| Jul 13, 2026 | 3.96 | 4.20 | 3.80 | 3.91 | 3.91 | 2.36% | 64,785 |
| Jul 10, 2026 | 3.68 | 3.90 | 3.60 | 3.82 | 3.82 | 2.69% | 15,456 |
| Jul 9, 2026 | 3.70 | 3.76 | 3.50 | 3.72 | 3.72 | 3.62% | 25,038 |
| Jul 8, 2026 | 4.10 | 4.18 | 3.53 | 3.59 | 3.59 | -12.01% | 76,615 |
| Jul 7, 2026 | 4.38 | 4.48 | 4.01 | 4.08 | 4.08 | -10.92% | 133,271 |
| Jul 6, 2026 | 4.50 | 4.73 | 4.24 | 4.58 | 4.58 | 9.31% | 136,027 |
| Jul 2, 2026 | 4.01 | 4.30 | 4.00 | 4.19 | 4.19 | 2.57% | 38,172 |
| Jul 1, 2026 | 4.09 | 4.28 | 3.86 | 4.09 | 4.09 | -1.33% | 59,020 |
| Jun 30, 2026 | 3.79 | 4.19 | 3.77 | 4.14 | 4.14 | 8.09% | 96,150 |
| Jun 29, 2026 | 3.63 | 3.91 | 3.63 | 3.83 | 3.83 | 4.08% | 20,936 |
| Jun 26, 2026 | 3.48 | 3.80 | 3.48 | 3.68 | 3.68 | 3.66% | 41,215 |
| Jun 25, 2026 | 3.87 | 3.91 | 3.50 | 3.55 | 3.55 | -6.33% | 80,071 |
| Jun 24, 2026 | 3.58 | 3.89 | 3.58 | 3.79 | 3.79 | 6.16% | 44,475 |
| 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 |