BioCardia, Inc. (BCDA)
NASDAQ: BCDA · Real-Time Price · USD
2.060
+0.020 (0.98%)
Sep 5, 2025, 4:00 PM - Market closed

BioCardia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 20252.022.091.992.062.060.98%27,416
Sep 4, 20252.022.051.982.042.04-18,404
Sep 3, 20252.002.051.962.042.043.29%50,875
Sep 2, 20251.931.991.931.981.98-0.10%24,566
Aug 29, 20251.931.981.931.981.980.87%12,334
Aug 28, 20251.931.971.901.961.961.03%23,066
Aug 27, 20251.951.991.931.941.94-1.02%53,313
Aug 26, 20251.951.971.901.961.960.51%33,425
Aug 25, 20251.902.001.901.951.952.09%57,668
Aug 22, 20251.841.941.801.911.915.52%66,351
Aug 21, 20251.851.861.791.811.81-1.09%21,612
Aug 20, 20251.881.881.801.831.83-2.14%30,419
Aug 19, 20251.891.941.831.871.87-0.53%53,332
Aug 18, 20251.921.941.851.881.88-2.08%51,303
Aug 15, 20251.891.951.871.921.921.59%86,792
Aug 14, 20251.821.931.821.891.891.61%110,331
Aug 13, 20251.831.891.761.861.866.90%168,123
Aug 12, 20251.681.771.681.741.743.57%80,214
Aug 11, 20251.761.851.681.681.68-6.15%195,193
Aug 8, 20251.691.811.691.791.796.55%92,437
Aug 7, 20251.701.761.681.681.68-1.75%87,211
Aug 6, 20251.831.831.651.711.71-5.52%232,061
Aug 5, 20251.901.941.801.811.81-7.65%278,329
Aug 4, 20251.891.961.731.961.96-7.98%11,268,024
Aug 1, 20252.132.132.062.132.13-0.47%15,423
Jul 31, 20252.222.222.112.142.14-2.28%33,126
Jul 30, 20252.242.242.162.192.19-1.35%21,062
Jul 29, 20252.322.322.162.222.22-3.06%25,977
Jul 28, 20252.342.382.272.292.29-2.55%24,814
Jul 25, 20252.332.402.322.352.351.73%30,852
Jul 24, 20252.422.422.312.312.31-3.75%40,416
Jul 23, 20252.302.412.222.402.404.58%56,249
Jul 22, 20252.342.382.242.302.30-1.71%132,184
Jul 21, 20252.242.352.202.342.344.71%55,405
Jul 18, 20252.292.322.222.232.23-2.19%58,760
Jul 17, 20252.292.342.242.282.280.88%56,301
Jul 16, 20252.252.312.212.262.26-0.88%46,014
Jul 15, 20252.312.382.262.282.28-2.15%80,575
Jul 14, 20252.352.402.262.332.33-2.51%196,107
Jul 11, 20252.362.412.312.392.39-1.24%178,207
Jul 10, 20252.402.452.302.422.422.54%80,665
Jul 9, 20252.352.442.252.362.363.06%231,969
Jul 8, 20252.122.312.082.292.299.05%150,255
Jul 7, 20252.112.142.072.102.10-0.94%161,519
Jul 3, 20252.132.192.022.122.121.73%3,037,617
Jul 2, 20252.012.082.002.082.084.20%26,555
Jul 1, 20251.982.071.952.002.002.56%36,349
Jun 30, 20252.102.101.951.951.95-9.30%78,739
Jun 27, 20252.202.212.102.152.15-3.59%26,697
Jun 26, 20252.182.362.122.232.23-0.89%101,092