BioCardia, Inc. (BCDA)
NASDAQ: BCDA · Real-Time Price · USD
1.190
+0.010 (0.85%)
At close: Apr 15, 2026, 4:00 PM EDT
1.170
-0.020 (-1.68%)
Pre-market: Apr 16, 2026, 4:08 AM EDT
BioCardia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 1.19 | 1.20 | 1.16 | 1.19 | 1.19 | 0.85% | 19,742 |
| 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% | 8,883 |
| Apr 9, 2026 | 1.22 | 1.22 | 1.08 | 1.17 | 1.17 | -3.31% | 82,683 |
| 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% | 22,488 |
| Apr 6, 2026 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -1.67% | 27,564 |
| Apr 2, 2026 | 1.20 | 1.20 | 1.14 | 1.20 | 1.20 | 3.45% | 93,454 |
| Apr 1, 2026 | 1.19 | 1.21 | 1.15 | 1.16 | 1.16 | -4.13% | 62,435 |
| Mar 31, 2026 | 1.20 | 1.22 | 1.15 | 1.21 | 1.21 | 4.31% | 28,838 |
| Mar 30, 2026 | 1.15 | 1.21 | 1.11 | 1.16 | 1.16 | - | 72,910 |
| Mar 27, 2026 | 1.20 | 1.23 | 1.16 | 1.16 | 1.16 | -1.69% | 41,478 |
| Mar 26, 2026 | 1.22 | 1.22 | 1.16 | 1.18 | 1.18 | -1.67% | 18,592 |
| Mar 25, 2026 | 1.20 | 1.26 | 1.15 | 1.20 | 1.20 | -0.41% | 44,655 |
| Mar 24, 2026 | 1.19 | 1.23 | 1.12 | 1.21 | 1.21 | 0.42% | 40,963 |
| Mar 23, 2026 | 1.19 | 1.23 | 1.16 | 1.20 | 1.20 | - | 47,736 |
| Mar 20, 2026 | 1.22 | 1.23 | 1.16 | 1.20 | 1.20 | - | 37,957 |
| Mar 19, 2026 | 1.18 | 1.28 | 1.18 | 1.20 | 1.20 | -2.44% | 35,510 |
| Mar 18, 2026 | 1.29 | 1.31 | 1.22 | 1.23 | 1.23 | -3.91% | 42,278 |
| Mar 17, 2026 | 1.28 | 1.41 | 1.24 | 1.28 | 1.28 | 0.79% | 210,832 |
| Mar 16, 2026 | 1.28 | 1.29 | 1.22 | 1.27 | 1.27 | 0.79% | 105,131 |
| Mar 13, 2026 | 1.27 | 1.29 | 1.22 | 1.26 | 1.26 | -0.79% | 36,699 |
| Mar 12, 2026 | 1.27 | 1.30 | 1.27 | 1.27 | 1.27 | -1.55% | 17,190 |
| Mar 11, 2026 | 1.25 | 1.31 | 1.21 | 1.29 | 1.29 | 1.57% | 50,300 |
| Mar 10, 2026 | 1.26 | 1.32 | 1.26 | 1.27 | 1.27 | -0.78% | 33,897 |
| Mar 9, 2026 | 1.18 | 1.32 | 1.15 | 1.28 | 1.28 | 8.47% | 213,040 |
| Mar 6, 2026 | 1.16 | 1.21 | 1.14 | 1.18 | 1.18 | -2.07% | 102,411 |
| Mar 5, 2026 | 1.22 | 1.23 | 1.18 | 1.21 | 1.21 | 1.26% | 29,768 |
| Mar 4, 2026 | 1.29 | 1.29 | 1.14 | 1.19 | 1.19 | -6.30% | 103,342 |
| Mar 3, 2026 | 1.33 | 1.35 | 1.18 | 1.27 | 1.27 | -5.93% | 72,899 |
| Mar 2, 2026 | 1.25 | 1.39 | 1.25 | 1.35 | 1.35 | 4.65% | 84,782 |
| Feb 27, 2026 | 1.24 | 1.31 | 1.24 | 1.29 | 1.29 | 4.03% | 86,770 |
| Feb 26, 2026 | 1.26 | 1.28 | 1.20 | 1.24 | 1.24 | - | 37,389 |
| Feb 25, 2026 | 1.17 | 1.32 | 1.15 | 1.24 | 1.24 | 6.44% | 119,500 |
| Feb 24, 2026 | 1.13 | 1.18 | 1.11 | 1.17 | 1.17 | 3.10% | 33,353 |
| Feb 23, 2026 | 1.14 | 1.15 | 1.10 | 1.13 | 1.13 | - | 31,237 |
| Feb 20, 2026 | 1.12 | 1.16 | 1.11 | 1.13 | 1.13 | -2.59% | 48,169 |
| Feb 19, 2026 | 1.16 | 1.16 | 1.11 | 1.16 | 1.16 | 0.43% | 55,534 |
| Feb 18, 2026 | 1.15 | 1.18 | 1.15 | 1.16 | 1.16 | -0.86% | 13,250 |
| Feb 17, 2026 | 1.14 | 1.19 | 1.13 | 1.17 | 1.17 | 2.19% | 24,476 |
| Feb 13, 2026 | 1.17 | 1.20 | 1.10 | 1.14 | 1.14 | -2.56% | 71,266 |
| Feb 12, 2026 | 1.23 | 1.23 | 1.17 | 1.17 | 1.17 | -0.85% | 51,732 |
| Feb 11, 2026 | 1.30 | 1.31 | 1.17 | 1.18 | 1.18 | -5.60% | 87,144 |
| Feb 10, 2026 | 1.28 | 1.33 | 1.25 | 1.25 | 1.25 | -0.79% | 100,099 |
| Feb 9, 2026 | 1.23 | 1.29 | 1.22 | 1.26 | 1.26 | 0.80% | 44,597 |
| Feb 6, 2026 | 1.28 | 1.30 | 1.16 | 1.25 | 1.25 | 0.81% | 92,253 |
| Feb 5, 2026 | 1.10 | 1.26 | 1.10 | 1.24 | 1.24 | 13.76% | 215,198 |
| Feb 4, 2026 | 1.17 | 1.19 | 1.09 | 1.09 | 1.09 | -6.03% | 91,663 |
| Feb 3, 2026 | 1.23 | 1.23 | 1.16 | 1.16 | 1.16 | -4.13% | 48,882 |