BioCardia, Inc. (BCDA)
NASDAQ: BCDA · Real-Time Price · USD
1.700
-0.450 (-20.93%)
At close: Sep 16, 2025, 4:00 PM EDT
1.730
+0.030 (1.76%)
After-hours: Sep 16, 2025, 7:50 PM EDT
BioCardia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 1.95 | 2.05 | 1.69 | 1.70 | - | -20.93% | 678,239 |
| 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 |
| Aug 26, 2025 | 1.95 | 1.97 | 1.90 | 1.96 | 1.96 | 0.51% | 33,425 |
| Aug 25, 2025 | 1.90 | 2.00 | 1.90 | 1.95 | 1.95 | 2.09% | 57,668 |
| Aug 22, 2025 | 1.84 | 1.94 | 1.80 | 1.91 | 1.91 | 5.52% | 66,351 |
| Aug 21, 2025 | 1.85 | 1.86 | 1.79 | 1.81 | 1.81 | -1.09% | 21,612 |
| Aug 20, 2025 | 1.88 | 1.88 | 1.80 | 1.83 | 1.83 | -2.14% | 30,419 |
| Aug 19, 2025 | 1.89 | 1.94 | 1.83 | 1.87 | 1.87 | -0.53% | 53,332 |
| Aug 18, 2025 | 1.92 | 1.94 | 1.85 | 1.88 | 1.88 | -2.08% | 51,303 |
| Aug 15, 2025 | 1.89 | 1.95 | 1.87 | 1.92 | 1.92 | 1.59% | 86,792 |
| Aug 14, 2025 | 1.82 | 1.93 | 1.82 | 1.89 | 1.89 | 1.61% | 110,331 |
| 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 |