BioCardia, Inc. (BCDA)
NASDAQ: BCDA · Real-Time Price · USD
1.050
-0.020 (-1.87%)
At close: Sep 25, 2026, 4:00 PM EDT
1.070
+0.020 (1.90%)
After-hours: Sep 25, 2026, 7:22 PM EDT
BioCardia Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1.08 | 1.08 | 1.05 | 1.05 | 1.05 | -1.87% | 51,180 |
| Sep 24, 2026 | 1.03 | 1.09 | 1.03 | 1.07 | 1.07 | 1.90% | 119,326 |
| Sep 23, 2026 | 1.03 | 1.09 | 1.03 | 1.05 | 1.05 | - | 139,485 |
| Sep 22, 2026 | 1.03 | 1.10 | 0.98 | 1.05 | 1.05 | -2.78% | 494,566 |
| Sep 21, 2026 | 1.18 | 1.19 | 1.06 | 1.08 | 1.08 | -7.69% | 246,536 |
| Sep 18, 2026 | 1.12 | 1.21 | 1.10 | 1.17 | 1.17 | 5.41% | 169,789 |
| Sep 17, 2026 | 1.25 | 1.26 | 1.10 | 1.11 | 1.11 | -11.20% | 415,200 |
| Sep 16, 2026 | 1.24 | 1.40 | 1.13 | 1.25 | 1.25 | 1.63% | 1,516,269 |
| Sep 15, 2026 | 1.19 | 1.29 | 1.19 | 1.23 | 1.23 | 3.36% | 518,256 |
| Sep 14, 2026 | 1.10 | 1.23 | 1.10 | 1.19 | 1.19 | 10.19% | 591,924 |
| Sep 11, 2026 | 1.12 | 1.14 | 1.08 | 1.08 | 1.08 | -1.82% | 136,529 |
| Sep 10, 2026 | 1.09 | 1.11 | 1.07 | 1.10 | 1.10 | - | 79,661 |
| Sep 9, 2026 | 1.11 | 1.14 | 1.09 | 1.10 | 1.10 | -0.90% | 91,021 |
| Sep 8, 2026 | 1.09 | 1.14 | 1.08 | 1.11 | 1.11 | 2.78% | 130,223 |
| Sep 4, 2026 | 1.07 | 1.09 | 1.06 | 1.08 | 1.08 | -0.92% | 57,234 |
| Sep 3, 2026 | 1.12 | 1.13 | 1.07 | 1.09 | 1.09 | -1.80% | 168,217 |
| Sep 2, 2026 | 1.11 | 1.13 | 1.10 | 1.11 | 1.11 | 0.91% | 50,737 |
| Sep 1, 2026 | 1.13 | 1.13 | 1.08 | 1.10 | 1.10 | -3.51% | 68,294 |
| Aug 31, 2026 | 1.14 | 1.17 | 1.10 | 1.14 | 1.14 | -0.87% | 141,224 |
| Aug 28, 2026 | 1.17 | 1.20 | 1.11 | 1.15 | 1.15 | -1.71% | 158,787 |
| Aug 27, 2026 | 1.18 | 1.23 | 1.17 | 1.17 | 1.17 | -1.68% | 207,412 |
| Aug 26, 2026 | 1.13 | 1.21 | 1.10 | 1.19 | 1.19 | 5.31% | 244,156 |
| Aug 25, 2026 | 1.06 | 1.14 | 1.02 | 1.13 | 1.13 | 6.60% | 346,193 |
| Aug 24, 2026 | 1.00 | 1.06 | 0.98 | 1.06 | 1.06 | 4.95% | 265,038 |
| Aug 21, 2026 | 0.97 | 1.02 | 0.96 | 1.01 | 1.01 | 4.44% | 81,396 |
| Aug 20, 2026 | 1.00 | 1.00 | 0.95 | 0.97 | 0.97 | -2.41% | 156,241 |
| Aug 19, 2026 | 0.98 | 1.03 | 0.93 | 0.99 | 0.99 | 1.60% | 346,117 |
| Aug 18, 2026 | 0.91 | 0.98 | 0.91 | 0.98 | 0.98 | 3.77% | 279,412 |
| Aug 17, 2026 | 0.96 | 0.97 | 0.90 | 0.94 | 0.94 | -3.46% | 179,184 |
| Aug 14, 2026 | 0.95 | 0.98 | 0.91 | 0.97 | 0.97 | 4.82% | 157,640 |
| Aug 13, 2026 | 0.88 | 0.95 | 0.85 | 0.93 | 0.93 | 5.56% | 176,666 |
| Aug 12, 2026 | 0.91 | 0.93 | 0.88 | 0.88 | 0.88 | -5.59% | 191,625 |
| Aug 11, 2026 | 0.98 | 0.98 | 0.92 | 0.93 | 0.93 | -3.61% | 109,078 |
| Aug 10, 2026 | 0.98 | 0.99 | 0.93 | 0.97 | 0.97 | -1.16% | 191,207 |
| Aug 7, 2026 | 0.95 | 0.99 | 0.92 | 0.98 | 0.98 | 3.02% | 192,580 |
| Aug 6, 2026 | 0.92 | 0.98 | 0.90 | 0.95 | 0.95 | -0.04% | 307,696 |
| Aug 5, 2026 | 0.93 | 0.98 | 0.91 | 0.95 | 0.95 | 4.37% | 805,321 |
| Aug 4, 2026 | 0.89 | 0.95 | 0.86 | 0.91 | 0.91 | 9.50% | 740,349 |
| Aug 3, 2026 | 0.84 | 0.86 | 0.82 | 0.83 | 0.83 | 0.85% | 88,507 |
| Jul 31, 2026 | 0.79 | 0.82 | 0.79 | 0.82 | 0.82 | 6.89% | 122,009 |
| Jul 30, 2026 | 0.79 | 0.82 | 0.76 | 0.77 | 0.77 | -0.34% | 92,506 |
| Jul 29, 2026 | 0.79 | 0.82 | 0.76 | 0.77 | 0.77 | -1.00% | 131,612 |
| Jul 28, 2026 | 0.80 | 0.85 | 0.75 | 0.78 | 0.78 | -3.32% | 225,862 |
| Jul 27, 2026 | 0.90 | 0.90 | 0.80 | 0.81 | 0.81 | -4.92% | 314,158 |
| Jul 24, 2026 | 0.90 | 0.91 | 0.85 | 0.85 | 0.85 | -6.07% | 129,816 |
| Jul 23, 2026 | 0.91 | 0.92 | 0.85 | 0.91 | 0.91 | -0.11% | 272,764 |
| Jul 22, 2026 | 0.93 | 0.93 | 0.85 | 0.91 | 0.91 | -1.71% | 246,024 |
| Jul 21, 2026 | 0.89 | 0.93 | 0.86 | 0.92 | 0.92 | 1.88% | 187,331 |
| Jul 20, 2026 | 0.84 | 0.91 | 0.81 | 0.90 | 0.90 | 9.57% | 242,901 |
| Jul 17, 2026 | 0.87 | 0.94 | 0.82 | 0.83 | 0.83 | -3.42% | 187,217 |