BioCardia, Inc. (BCDA)
NASDAQ: BCDA · Real-Time Price · USD
1.320
-0.010 (-0.75%)
At close: Nov 5, 2025, 4:00 PM EST
1.400
+0.080 (6.06%)
Pre-market: Nov 6, 2025, 8:53 AM EST
BioCardia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 1.33 | 1.36 | 1.26 | 1.32 | 1.32 | -0.75% | 107,894 |
| Nov 4, 2025 | 1.41 | 1.41 | 1.31 | 1.33 | 1.33 | -4.32% | 68,235 |
| Nov 3, 2025 | 1.42 | 1.45 | 1.35 | 1.39 | 1.39 | -0.71% | 130,249 |
| Oct 31, 2025 | 1.30 | 1.43 | 1.30 | 1.40 | 1.40 | 11.11% | 203,485 |
| Oct 30, 2025 | 1.30 | 1.35 | 1.25 | 1.26 | 1.26 | -3.82% | 90,592 |
| Oct 29, 2025 | 1.39 | 1.39 | 1.29 | 1.31 | 1.31 | -4.38% | 76,845 |
| Oct 28, 2025 | 1.31 | 1.42 | 1.30 | 1.37 | 1.37 | 4.58% | 138,906 |
| Oct 27, 2025 | 1.35 | 1.36 | 1.29 | 1.31 | 1.31 | -5.76% | 266,894 |
| Oct 24, 2025 | 1.39 | 1.41 | 1.38 | 1.39 | 1.39 | -0.36% | 104,196 |
| Oct 23, 2025 | 1.46 | 1.52 | 1.35 | 1.40 | 1.40 | -4.45% | 340,135 |
| Oct 22, 2025 | 1.49 | 1.50 | 1.43 | 1.46 | 1.46 | -2.01% | 135,625 |
| Oct 21, 2025 | 1.47 | 1.52 | 1.47 | 1.49 | 1.49 | 1.36% | 81,184 |
| Oct 20, 2025 | 1.44 | 1.50 | 1.43 | 1.47 | 1.47 | 1.38% | 115,145 |
| Oct 17, 2025 | 1.43 | 1.46 | 1.40 | 1.45 | 1.45 | - | 83,444 |
| Oct 16, 2025 | 1.57 | 1.57 | 1.43 | 1.45 | 1.45 | -7.05% | 160,561 |
| Oct 15, 2025 | 1.55 | 1.58 | 1.51 | 1.56 | 1.56 | 0.65% | 161,195 |
| Oct 14, 2025 | 1.51 | 1.58 | 1.41 | 1.55 | 1.55 | 2.65% | 312,386 |
| Oct 13, 2025 | 1.34 | 1.57 | 1.33 | 1.51 | 1.51 | 12.69% | 841,672 |
| Oct 10, 2025 | 1.39 | 1.41 | 1.33 | 1.34 | 1.34 | -3.60% | 192,417 |
| Oct 9, 2025 | 1.40 | 1.41 | 1.36 | 1.39 | 1.39 | -2.11% | 168,216 |
| Oct 8, 2025 | 1.32 | 1.42 | 1.30 | 1.42 | 1.42 | 7.58% | 344,107 |
| Oct 7, 2025 | 1.36 | 1.42 | 1.31 | 1.32 | 1.32 | -5.71% | 310,560 |
| Oct 6, 2025 | 1.36 | 1.42 | 1.35 | 1.40 | 1.40 | 2.94% | 249,978 |
| Oct 3, 2025 | 1.35 | 1.38 | 1.31 | 1.36 | 1.36 | 0.74% | 367,099 |
| Oct 2, 2025 | 1.42 | 1.44 | 1.31 | 1.35 | 1.35 | 1.50% | 747,187 |
| Oct 1, 2025 | 1.32 | 1.35 | 1.29 | 1.33 | 1.33 | 3.10% | 345,783 |
| Sep 30, 2025 | 1.35 | 1.39 | 1.27 | 1.29 | 1.29 | -7.86% | 496,203 |
| Sep 29, 2025 | 1.44 | 1.44 | 1.38 | 1.40 | 1.40 | -1.41% | 445,862 |
| Sep 26, 2025 | 1.41 | 1.45 | 1.38 | 1.42 | 1.42 | 0.71% | 294,410 |
| Sep 25, 2025 | 1.45 | 1.45 | 1.37 | 1.41 | 1.41 | -4.73% | 547,079 |
| Sep 24, 2025 | 1.45 | 1.50 | 1.41 | 1.48 | 1.48 | 4.96% | 1,244,864 |
| Sep 23, 2025 | 1.17 | 1.44 | 1.17 | 1.41 | 1.41 | 27.03% | 3,590,808 |
| Sep 22, 2025 | 1.17 | 1.17 | 1.10 | 1.11 | 1.11 | -4.31% | 794,962 |
| Sep 19, 2025 | 1.20 | 1.22 | 1.11 | 1.16 | 1.16 | -0.85% | 1,102,212 |
| Sep 18, 2025 | 1.15 | 1.23 | 1.00 | 1.17 | 1.17 | -23.78% | 19,997,195 |
| Sep 17, 2025 | 1.74 | 1.74 | 1.53 | 1.54 | 1.54 | -9.71% | 654,521 |
| Sep 16, 2025 | 1.95 | 2.05 | 1.69 | 1.70 | 1.70 | -20.93% | 683,713 |
| Sep 15, 2025 | 2.15 | 2.21 | 2.13 | 2.15 | 2.15 | 0.47% | 50,268 |
| Sep 12, 2025 | 2.24 | 2.27 | 2.11 | 2.14 | 2.14 | -5.73% | 51,377 |
| Sep 11, 2025 | 2.13 | 2.29 | 2.12 | 2.27 | 2.27 | 7.08% | 81,611 |
| Sep 10, 2025 | 2.11 | 2.16 | 2.11 | 2.12 | 2.12 | 0.47% | 34,376 |
| Sep 9, 2025 | 2.06 | 2.13 | 2.06 | 2.11 | 2.11 | 0.96% | 37,219 |
| Sep 8, 2025 | 2.04 | 2.13 | 2.02 | 2.09 | 2.09 | 1.46% | 36,922 |
| Sep 5, 2025 | 2.02 | 2.09 | 1.99 | 2.06 | 2.06 | 0.98% | 28,378 |
| Sep 4, 2025 | 2.02 | 2.05 | 1.98 | 2.04 | 2.04 | - | 18,404 |
| Sep 3, 2025 | 2.00 | 2.05 | 1.96 | 2.04 | 2.04 | 3.29% | 50,875 |
| Sep 2, 2025 | 1.93 | 1.99 | 1.93 | 1.98 | 1.98 | -0.10% | 24,566 |
| Aug 29, 2025 | 1.93 | 1.98 | 1.93 | 1.98 | 1.98 | 0.87% | 12,334 |
| Aug 28, 2025 | 1.93 | 1.97 | 1.90 | 1.96 | 1.96 | 1.03% | 23,066 |
| Aug 27, 2025 | 1.95 | 1.99 | 1.93 | 1.94 | 1.94 | -1.02% | 53,313 |