BioCardia, Inc. (BCDA)
NASDAQ: BCDA · Real-Time Price · USD
0.9003
-0.0108 (-1.19%)
At close: May 27, 2026, 4:00 PM EDT
0.9176
+0.0173 (1.92%)
After-hours: May 27, 2026, 4:47 PM EDT
BioCardia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 0.90 | 0.91 | 0.90 | 0.90 | 0.90 | -1.19% | 52,097 |
| May 26, 2026 | 0.95 | 0.97 | 0.91 | 0.91 | 0.91 | -4.60% | 140,745 |
| May 22, 2026 | 0.94 | 0.96 | 0.88 | 0.96 | 0.96 | 4.75% | 65,012 |
| May 21, 2026 | 0.93 | 0.95 | 0.90 | 0.91 | 0.91 | -0.90% | 53,878 |
| May 20, 2026 | 0.96 | 0.96 | 0.88 | 0.92 | 0.92 | -3.25% | 117,043 |
| May 19, 2026 | 0.92 | 0.96 | 0.88 | 0.95 | 0.95 | 5.64% | 131,791 |
| May 18, 2026 | 1.02 | 1.03 | 0.84 | 0.90 | 0.90 | -10.88% | 289,780 |
| May 15, 2026 | 1.10 | 1.10 | 1.01 | 1.01 | 1.01 | -7.34% | 312,691 |
| May 14, 2026 | 1.08 | 1.14 | 1.07 | 1.09 | 1.09 | 1.87% | 150,867 |
| May 13, 2026 | 1.13 | 1.14 | 1.07 | 1.07 | 1.07 | -4.46% | 152,890 |
| May 12, 2026 | 1.11 | 1.12 | 1.08 | 1.12 | 1.12 | 0.90% | 109,136 |
| May 11, 2026 | 1.07 | 1.13 | 1.06 | 1.11 | 1.11 | - | 398,562 |
| May 8, 2026 | 1.12 | 1.16 | 1.04 | 1.11 | 1.11 | 1.83% | 4,919,188 |
| May 7, 2026 | 1.12 | 1.15 | 1.09 | 1.09 | 1.09 | -1.80% | 87,338 |
| May 6, 2026 | 1.12 | 1.13 | 1.11 | 1.11 | 1.11 | 0.91% | 14,791 |
| May 5, 2026 | 1.13 | 1.16 | 1.10 | 1.10 | 1.10 | -2.65% | 94,218 |
| May 4, 2026 | 1.12 | 1.16 | 1.12 | 1.13 | 1.13 | 1.80% | 71,248 |
| May 1, 2026 | 1.15 | 1.16 | 1.11 | 1.11 | 1.11 | -2.63% | 26,786 |
| Apr 30, 2026 | 1.15 | 1.18 | 1.13 | 1.14 | 1.14 | 3.64% | 56,336 |
| Apr 29, 2026 | 1.14 | 1.14 | 1.09 | 1.10 | 1.10 | -3.51% | 49,216 |
| Apr 28, 2026 | 1.15 | 1.16 | 1.14 | 1.14 | 1.14 | -1.72% | 77,305 |
| Apr 27, 2026 | 1.17 | 1.19 | 1.15 | 1.16 | 1.16 | - | 33,927 |
| Apr 24, 2026 | 1.18 | 1.21 | 1.15 | 1.16 | 1.16 | -0.85% | 33,502 |
| Apr 23, 2026 | 1.22 | 1.23 | 1.17 | 1.17 | 1.17 | -2.50% | 39,646 |
| Apr 22, 2026 | 1.23 | 1.23 | 1.17 | 1.20 | 1.20 | - | 50,228 |
| Apr 21, 2026 | 1.24 | 1.26 | 1.19 | 1.20 | 1.20 | -4.00% | 71,030 |
| Apr 20, 2026 | 1.20 | 1.28 | 1.19 | 1.25 | 1.25 | 5.93% | 194,904 |
| Apr 17, 2026 | 1.21 | 1.22 | 1.17 | 1.18 | 1.18 | -0.84% | 56,174 |
| Apr 16, 2026 | 1.18 | 1.21 | 1.18 | 1.19 | 1.19 | - | 26,377 |
| Apr 15, 2026 | 1.19 | 1.20 | 1.16 | 1.19 | 1.19 | 0.85% | 19,947 |
| Apr 14, 2026 | 1.22 | 1.22 | 1.18 | 1.18 | 1.18 | -0.84% | 21,187 |
| Apr 13, 2026 | 1.17 | 1.25 | 1.16 | 1.19 | 1.19 | 0.85% | 137,840 |
| Apr 10, 2026 | 1.20 | 1.20 | 1.16 | 1.18 | 1.18 | 0.85% | 9,016 |
| Apr 9, 2026 | 1.22 | 1.22 | 1.08 | 1.17 | 1.17 | -3.31% | 82,686 |
| Apr 8, 2026 | 1.28 | 1.28 | 1.18 | 1.21 | 1.21 | 1.68% | 166,025 |
| Apr 7, 2026 | 1.19 | 1.22 | 1.16 | 1.19 | 1.19 | 0.85% | 22,680 |
| Apr 6, 2026 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -1.67% | 27,922 |
| Apr 2, 2026 | 1.20 | 1.20 | 1.14 | 1.20 | 1.20 | 3.45% | 93,990 |
| Apr 1, 2026 | 1.19 | 1.21 | 1.15 | 1.16 | 1.16 | -4.13% | 62,635 |
| Mar 31, 2026 | 1.20 | 1.22 | 1.15 | 1.21 | 1.21 | 4.31% | 29,054 |
| Mar 30, 2026 | 1.15 | 1.21 | 1.11 | 1.16 | 1.16 | - | 73,012 |
| Mar 27, 2026 | 1.20 | 1.23 | 1.16 | 1.16 | 1.16 | -1.69% | 41,483 |
| Mar 26, 2026 | 1.22 | 1.22 | 1.16 | 1.18 | 1.18 | -1.67% | 18,822 |
| Mar 25, 2026 | 1.20 | 1.26 | 1.15 | 1.20 | 1.20 | -0.41% | 44,906 |
| Mar 24, 2026 | 1.19 | 1.23 | 1.12 | 1.21 | 1.21 | 0.42% | 42,252 |
| Mar 23, 2026 | 1.19 | 1.23 | 1.16 | 1.20 | 1.20 | - | 49,014 |
| Mar 20, 2026 | 1.22 | 1.23 | 1.16 | 1.20 | 1.20 | - | 37,963 |
| Mar 19, 2026 | 1.18 | 1.28 | 1.18 | 1.20 | 1.20 | -2.44% | 36,223 |
| Mar 18, 2026 | 1.29 | 1.31 | 1.22 | 1.23 | 1.23 | -3.91% | 42,334 |
| Mar 17, 2026 | 1.28 | 1.41 | 1.24 | 1.28 | 1.28 | 0.79% | 212,671 |