BioCardia, Inc. (BCDA)
NASDAQ: BCDA · Real-Time Price · USD
1.420
+0.100 (7.58%)
At close: Oct 8, 2025, 4:00 PM EDT
1.400
-0.020 (-1.41%)
After-hours: Oct 8, 2025, 6:59 PM EDT
BioCardia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 1.32 | 1.42 | 1.30 | 1.42 | 1.42 | 7.58% | 331,364 |
| 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 |
| 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 |