BioCardia, Inc. (BCDA)
NASDAQ: BCDA · Real-Time Price · USD
1.900
+0.040 (2.15%)
Aug 14, 2025, 11:51 AM - Market open
BioCardia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.82 | 1.92 | 1.82 | 1.90 | - | 2.15% | 58,259 |
| Aug 13, 2025 | 1.83 | 1.89 | 1.76 | 1.86 | 1.86 | 6.90% | 168,123 |
| Aug 12, 2025 | 1.68 | 1.77 | 1.68 | 1.74 | 1.74 | 3.57% | 80,214 |
| Aug 11, 2025 | 1.76 | 1.85 | 1.68 | 1.68 | 1.68 | -6.15% | 195,193 |
| Aug 8, 2025 | 1.69 | 1.81 | 1.69 | 1.79 | 1.79 | 6.55% | 92,437 |
| Aug 7, 2025 | 1.70 | 1.76 | 1.68 | 1.68 | 1.68 | -1.75% | 87,211 |
| Aug 6, 2025 | 1.83 | 1.83 | 1.65 | 1.71 | 1.71 | -5.52% | 232,061 |
| Aug 5, 2025 | 1.90 | 1.94 | 1.80 | 1.81 | 1.81 | -7.65% | 278,329 |
| Aug 4, 2025 | 1.89 | 1.96 | 1.73 | 1.96 | 1.96 | -7.98% | 11,268,024 |
| Aug 1, 2025 | 2.13 | 2.13 | 2.06 | 2.13 | 2.13 | -0.47% | 15,423 |
| Jul 31, 2025 | 2.22 | 2.22 | 2.11 | 2.14 | 2.14 | -2.28% | 33,126 |
| Jul 30, 2025 | 2.24 | 2.24 | 2.16 | 2.19 | 2.19 | -1.35% | 21,062 |
| Jul 29, 2025 | 2.32 | 2.32 | 2.16 | 2.22 | 2.22 | -3.06% | 25,977 |
| Jul 28, 2025 | 2.34 | 2.38 | 2.27 | 2.29 | 2.29 | -2.55% | 24,814 |
| Jul 25, 2025 | 2.33 | 2.40 | 2.32 | 2.35 | 2.35 | 1.73% | 30,852 |
| Jul 24, 2025 | 2.42 | 2.42 | 2.31 | 2.31 | 2.31 | -3.75% | 40,416 |
| Jul 23, 2025 | 2.30 | 2.41 | 2.22 | 2.40 | 2.40 | 4.58% | 56,249 |
| Jul 22, 2025 | 2.34 | 2.38 | 2.24 | 2.30 | 2.30 | -1.71% | 132,184 |
| Jul 21, 2025 | 2.24 | 2.35 | 2.20 | 2.34 | 2.34 | 4.71% | 55,405 |
| Jul 18, 2025 | 2.29 | 2.32 | 2.22 | 2.23 | 2.23 | -2.19% | 58,760 |
| Jul 17, 2025 | 2.29 | 2.34 | 2.24 | 2.28 | 2.28 | 0.88% | 56,301 |
| Jul 16, 2025 | 2.25 | 2.31 | 2.21 | 2.26 | 2.26 | -0.88% | 46,014 |
| Jul 15, 2025 | 2.31 | 2.38 | 2.26 | 2.28 | 2.28 | -2.15% | 80,575 |
| Jul 14, 2025 | 2.35 | 2.40 | 2.26 | 2.33 | 2.33 | -2.51% | 196,107 |
| Jul 11, 2025 | 2.36 | 2.41 | 2.31 | 2.39 | 2.39 | -1.24% | 178,207 |
| Jul 10, 2025 | 2.40 | 2.45 | 2.30 | 2.42 | 2.42 | 2.54% | 80,665 |
| Jul 9, 2025 | 2.35 | 2.44 | 2.25 | 2.36 | 2.36 | 3.06% | 231,969 |
| Jul 8, 2025 | 2.12 | 2.31 | 2.08 | 2.29 | 2.29 | 9.05% | 150,255 |
| Jul 7, 2025 | 2.11 | 2.14 | 2.07 | 2.10 | 2.10 | -0.94% | 161,519 |
| Jul 3, 2025 | 2.13 | 2.19 | 2.02 | 2.12 | 2.12 | 1.73% | 3,037,617 |
| Jul 2, 2025 | 2.01 | 2.08 | 2.00 | 2.08 | 2.08 | 4.20% | 26,555 |
| Jul 1, 2025 | 1.98 | 2.07 | 1.95 | 2.00 | 2.00 | 2.56% | 36,349 |
| Jun 30, 2025 | 2.10 | 2.10 | 1.95 | 1.95 | 1.95 | -9.30% | 78,739 |
| Jun 27, 2025 | 2.20 | 2.21 | 2.10 | 2.15 | 2.15 | -3.59% | 26,697 |
| Jun 26, 2025 | 2.18 | 2.36 | 2.12 | 2.23 | 2.23 | -0.89% | 101,092 |
| Jun 25, 2025 | 2.26 | 2.45 | 2.14 | 2.25 | 2.25 | 3.21% | 174,623 |
| Jun 24, 2025 | 2.03 | 2.27 | 1.98 | 2.18 | 2.18 | 7.92% | 134,967 |
| Jun 23, 2025 | 2.10 | 2.15 | 2.01 | 2.02 | 2.02 | -2.88% | 31,437 |
| Jun 20, 2025 | 2.17 | 2.17 | 2.08 | 2.08 | 2.08 | -1.89% | 37,812 |
| Jun 18, 2025 | 2.11 | 2.21 | 2.05 | 2.12 | 2.12 | 0.47% | 27,539 |
| Jun 17, 2025 | 2.30 | 2.31 | 2.05 | 2.11 | 2.11 | -8.26% | 82,574 |
| Jun 16, 2025 | 2.25 | 2.33 | 2.24 | 2.30 | 2.30 | 5.50% | 82,451 |
| Jun 13, 2025 | 2.17 | 2.24 | 2.14 | 2.18 | 2.18 | -0.91% | 12,792 |
| Jun 12, 2025 | 2.28 | 2.34 | 2.16 | 2.20 | 2.20 | -2.22% | 85,906 |
| Jun 11, 2025 | 2.28 | 2.36 | 2.25 | 2.25 | 2.25 | -1.75% | 13,086 |
| Jun 10, 2025 | 2.26 | 2.34 | 2.23 | 2.29 | 2.29 | 2.23% | 27,945 |
| Jun 9, 2025 | 2.19 | 2.33 | 2.17 | 2.24 | 2.24 | 3.18% | 38,158 |
| Jun 6, 2025 | 2.15 | 2.19 | 2.10 | 2.17 | 2.17 | 1.92% | 13,135 |
| Jun 5, 2025 | 2.22 | 2.22 | 2.13 | 2.13 | 2.13 | -1.84% | 10,259 |
| Jun 4, 2025 | 2.19 | 2.26 | 2.14 | 2.17 | 2.17 | -0.46% | 31,519 |