BioCardia, Inc. (BCDA)
NASDAQ: BCDA · Real-Time Price · USD
2.680
-0.170 (-5.96%)
May 2, 2025, 4:00 PM EDT - Market closed
BioCardia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 2.82 | 3.17 | 2.55 | 2.68 | 2.68 | -5.96% | 201,204 |
| May 1, 2025 | 2.78 | 2.99 | 2.63 | 2.85 | 2.85 | -9.24% | 116,371 |
| Apr 30, 2025 | 3.05 | 3.14 | 2.78 | 3.14 | 3.14 | 2.95% | 181,818 |
| Apr 29, 2025 | 2.52 | 3.20 | 2.43 | 3.05 | 3.05 | 26.03% | 456,094 |
| Apr 28, 2025 | 2.23 | 2.50 | 2.23 | 2.42 | 2.42 | 22.84% | 349,091 |
| Apr 25, 2025 | 1.85 | 1.97 | 1.78 | 1.97 | 1.97 | 8.54% | 53,539 |
| Apr 24, 2025 | 1.86 | 1.92 | 1.82 | 1.82 | 1.82 | -2.31% | 29,200 |
| Apr 23, 2025 | 1.80 | 1.93 | 1.78 | 1.86 | 1.86 | 5.57% | 20,879 |
| Apr 22, 2025 | 1.84 | 1.84 | 1.73 | 1.76 | 1.76 | 0.74% | 27,601 |
| Apr 21, 2025 | 1.94 | 1.94 | 1.75 | 1.75 | 1.75 | -9.01% | 38,702 |
| Apr 17, 2025 | 1.88 | 1.95 | 1.88 | 1.92 | 1.92 | 0.52% | 2,768 |
| Apr 16, 2025 | 2.07 | 2.07 | 1.90 | 1.91 | 1.91 | -6.83% | 14,695 |
| Apr 15, 2025 | 1.99 | 2.06 | 1.99 | 2.05 | 2.05 | 3.54% | 24,962 |
| Apr 14, 2025 | 2.03 | 2.04 | 1.97 | 1.98 | 1.98 | 0.25% | 24,227 |
| Apr 11, 2025 | 1.94 | 2.03 | 1.93 | 1.98 | 1.98 | 2.33% | 13,746 |
| Apr 10, 2025 | 1.93 | 2.00 | 1.85 | 1.93 | 1.93 | -3.50% | 10,808 |
| Apr 9, 2025 | 2.01 | 2.04 | 1.85 | 2.00 | 2.00 | -0.50% | 34,234 |
| Apr 8, 2025 | 1.97 | 2.01 | 1.94 | 2.01 | 2.01 | 1.26% | 20,634 |
| Apr 7, 2025 | 1.96 | 2.02 | 1.74 | 1.99 | 1.99 | -1.24% | 57,342 |
| Apr 4, 2025 | 2.15 | 2.15 | 1.95 | 2.01 | 2.01 | -4.29% | 52,513 |
| Apr 3, 2025 | 2.24 | 2.24 | 2.04 | 2.10 | 2.10 | -7.49% | 49,315 |
| Apr 2, 2025 | 2.10 | 2.32 | 2.09 | 2.27 | 2.27 | 6.07% | 72,120 |
| Apr 1, 2025 | 2.60 | 2.60 | 2.10 | 2.14 | 2.14 | -15.75% | 224,897 |
| Mar 31, 2025 | 2.73 | 2.77 | 2.36 | 2.54 | 2.54 | -9.29% | 942,032 |
| Mar 28, 2025 | 2.71 | 2.95 | 2.58 | 2.80 | 2.80 | 4.48% | 143,659 |
| Mar 27, 2025 | 2.65 | 2.75 | 2.45 | 2.68 | 2.68 | 5.10% | 52,617 |
| Mar 26, 2025 | 2.69 | 2.74 | 2.54 | 2.55 | 2.55 | -3.04% | 46,485 |
| Mar 25, 2025 | 2.61 | 2.69 | 2.61 | 2.63 | 2.63 | 1.15% | 21,947 |
| Mar 24, 2025 | 2.72 | 2.84 | 2.60 | 2.60 | 2.60 | -2.26% | 51,561 |
| Mar 21, 2025 | 2.52 | 2.83 | 2.50 | 2.66 | 2.66 | 7.69% | 46,618 |
| Mar 20, 2025 | 2.58 | 2.58 | 2.47 | 2.47 | 2.47 | -4.26% | 21,577 |
| Mar 19, 2025 | 2.60 | 2.62 | 2.50 | 2.58 | 2.58 | -3.01% | 27,702 |
| Mar 18, 2025 | 2.59 | 2.69 | 2.57 | 2.66 | 2.66 | 1.53% | 22,309 |
| Mar 17, 2025 | 2.64 | 2.68 | 2.57 | 2.62 | 2.62 | 0.77% | 16,104 |
| Mar 14, 2025 | 2.63 | 2.69 | 2.57 | 2.60 | 2.60 | 1.17% | 38,071 |
| Mar 13, 2025 | 2.56 | 2.63 | 2.45 | 2.57 | 2.57 | 0.78% | 23,147 |
| Mar 12, 2025 | 2.56 | 2.71 | 2.53 | 2.55 | 2.55 | -0.78% | 38,766 |
| Mar 11, 2025 | 2.53 | 2.61 | 2.50 | 2.57 | 2.57 | 1.18% | 11,684 |
| Mar 10, 2025 | 2.57 | 2.72 | 2.53 | 2.54 | 2.54 | -3.05% | 19,213 |
| Mar 7, 2025 | 2.52 | 2.66 | 2.51 | 2.62 | 2.62 | 1.55% | 45,543 |
| Mar 6, 2025 | 2.54 | 2.65 | 2.42 | 2.58 | 2.58 | 1.57% | 23,148 |
| Mar 5, 2025 | 2.61 | 2.61 | 2.40 | 2.54 | 2.54 | 0.79% | 55,360 |
| Mar 4, 2025 | 2.46 | 2.56 | 2.32 | 2.52 | 2.52 | -1.56% | 63,348 |
| Mar 3, 2025 | 2.05 | 2.67 | 2.03 | 2.56 | 2.56 | 27.36% | 200,584 |
| Feb 28, 2025 | 2.01 | 2.08 | 1.93 | 2.01 | 2.01 | -1.47% | 39,035 |
| Feb 27, 2025 | 2.11 | 2.22 | 2.01 | 2.04 | 2.04 | -2.86% | 31,821 |
| Feb 26, 2025 | 2.06 | 2.20 | 2.06 | 2.10 | 2.10 | 2.44% | 9,332 |
| Feb 25, 2025 | 2.12 | 2.26 | 2.02 | 2.05 | 2.05 | -4.65% | 19,928 |
| Feb 24, 2025 | 2.29 | 2.40 | 2.12 | 2.15 | 2.15 | -6.93% | 41,014 |
| Feb 21, 2025 | 2.31 | 2.50 | 2.18 | 2.31 | 2.31 | -4.55% | 64,108 |