BioCardia, Inc. (BCDA)
NASDAQ: BCDA · Real-Time Price · USD
1.200
-0.030 (-2.44%)
Mar 19, 2026, 4:00 PM EDT - Market closed
BioCardia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 1.18 | 1.28 | 1.18 | 1.20 | 1.20 | -2.44% | 35,510 |
| Mar 18, 2026 | 1.29 | 1.31 | 1.22 | 1.23 | 1.23 | -3.91% | 42,278 |
| Mar 17, 2026 | 1.28 | 1.41 | 1.24 | 1.28 | 1.28 | 0.79% | 210,832 |
| Mar 16, 2026 | 1.28 | 1.29 | 1.22 | 1.27 | 1.27 | 0.79% | 105,131 |
| Mar 13, 2026 | 1.27 | 1.29 | 1.22 | 1.26 | 1.26 | -0.79% | 36,699 |
| Mar 12, 2026 | 1.27 | 1.30 | 1.27 | 1.27 | 1.27 | -1.55% | 17,190 |
| Mar 11, 2026 | 1.25 | 1.31 | 1.21 | 1.29 | 1.29 | 1.57% | 50,300 |
| Mar 10, 2026 | 1.26 | 1.32 | 1.26 | 1.27 | 1.27 | -0.78% | 33,897 |
| Mar 9, 2026 | 1.18 | 1.32 | 1.15 | 1.28 | 1.28 | 8.47% | 213,040 |
| Mar 6, 2026 | 1.16 | 1.21 | 1.14 | 1.18 | 1.18 | -2.07% | 102,411 |
| Mar 5, 2026 | 1.22 | 1.23 | 1.18 | 1.21 | 1.21 | 1.26% | 29,768 |
| Mar 4, 2026 | 1.29 | 1.29 | 1.14 | 1.19 | 1.19 | -6.30% | 103,342 |
| Mar 3, 2026 | 1.33 | 1.35 | 1.18 | 1.27 | 1.27 | -5.93% | 72,899 |
| Mar 2, 2026 | 1.25 | 1.39 | 1.25 | 1.35 | 1.35 | 4.65% | 84,782 |
| Feb 27, 2026 | 1.24 | 1.31 | 1.24 | 1.29 | 1.29 | 4.03% | 86,770 |
| Feb 26, 2026 | 1.26 | 1.28 | 1.20 | 1.24 | 1.24 | - | 37,389 |
| Feb 25, 2026 | 1.17 | 1.32 | 1.15 | 1.24 | 1.24 | 6.44% | 119,500 |
| Feb 24, 2026 | 1.13 | 1.18 | 1.11 | 1.17 | 1.17 | 3.10% | 33,353 |
| Feb 23, 2026 | 1.14 | 1.15 | 1.10 | 1.13 | 1.13 | - | 31,237 |
| Feb 20, 2026 | 1.12 | 1.16 | 1.11 | 1.13 | 1.13 | -2.59% | 48,169 |
| Feb 19, 2026 | 1.16 | 1.16 | 1.11 | 1.16 | 1.16 | 0.43% | 55,534 |
| Feb 18, 2026 | 1.15 | 1.18 | 1.15 | 1.16 | 1.16 | -0.86% | 13,250 |
| Feb 17, 2026 | 1.14 | 1.19 | 1.13 | 1.17 | 1.17 | 2.19% | 24,476 |
| Feb 13, 2026 | 1.17 | 1.20 | 1.10 | 1.14 | 1.14 | -2.56% | 71,266 |
| Feb 12, 2026 | 1.23 | 1.23 | 1.17 | 1.17 | 1.17 | -0.85% | 51,732 |
| Feb 11, 2026 | 1.30 | 1.31 | 1.17 | 1.18 | 1.18 | -5.60% | 87,144 |
| Feb 10, 2026 | 1.28 | 1.33 | 1.25 | 1.25 | 1.25 | -0.79% | 100,099 |
| Feb 9, 2026 | 1.23 | 1.29 | 1.22 | 1.26 | 1.26 | 0.80% | 44,597 |
| Feb 6, 2026 | 1.28 | 1.30 | 1.16 | 1.25 | 1.25 | 0.81% | 92,253 |
| Feb 5, 2026 | 1.10 | 1.26 | 1.10 | 1.24 | 1.24 | 13.76% | 215,198 |
| Feb 4, 2026 | 1.17 | 1.19 | 1.09 | 1.09 | 1.09 | -6.03% | 91,663 |
| Feb 3, 2026 | 1.23 | 1.23 | 1.16 | 1.16 | 1.16 | -4.13% | 48,882 |
| Feb 2, 2026 | 1.23 | 1.25 | 1.21 | 1.21 | 1.21 | -1.63% | 42,439 |
| Jan 30, 2026 | 1.28 | 1.29 | 1.21 | 1.23 | 1.23 | -2.38% | 58,413 |
| Jan 29, 2026 | 1.30 | 1.30 | 1.23 | 1.26 | 1.26 | -3.08% | 74,233 |
| Jan 28, 2026 | 1.32 | 1.34 | 1.29 | 1.30 | 1.30 | -1.52% | 27,915 |
| Jan 27, 2026 | 1.34 | 1.35 | 1.31 | 1.32 | 1.32 | -2.22% | 22,331 |
| Jan 26, 2026 | 1.40 | 1.42 | 1.31 | 1.35 | 1.35 | 0.75% | 45,100 |
| Jan 23, 2026 | 1.33 | 1.34 | 1.30 | 1.34 | 1.34 | 2.29% | 38,982 |
| Jan 22, 2026 | 1.28 | 1.37 | 1.28 | 1.31 | 1.31 | 2.34% | 78,683 |
| Jan 21, 2026 | 1.34 | 1.36 | 1.28 | 1.28 | 1.28 | -1.54% | 72,165 |
| Jan 20, 2026 | 1.41 | 1.43 | 1.30 | 1.30 | 1.30 | -7.14% | 101,395 |
| Jan 16, 2026 | 1.39 | 1.41 | 1.35 | 1.40 | 1.40 | - | 60,968 |
| Jan 15, 2026 | 1.42 | 1.43 | 1.36 | 1.40 | 1.40 | -1.41% | 47,652 |
| Jan 14, 2026 | 1.39 | 1.43 | 1.39 | 1.42 | 1.42 | 2.16% | 54,703 |
| Jan 13, 2026 | 1.40 | 1.42 | 1.35 | 1.39 | 1.39 | -2.11% | 70,436 |
| Jan 12, 2026 | 1.41 | 1.43 | 1.35 | 1.42 | 1.42 | 1.07% | 70,603 |
| Jan 9, 2026 | 1.32 | 1.41 | 1.32 | 1.41 | 1.41 | 6.44% | 117,602 |
| Jan 8, 2026 | 1.31 | 1.32 | 1.28 | 1.32 | 1.32 | 0.76% | 72,313 |
| Jan 7, 2026 | 1.28 | 1.32 | 1.26 | 1.31 | 1.31 | 3.15% | 105,687 |