BioCardia, Inc. (BCDA)
NASDAQ: BCDA · Real-Time Price · USD
1.116
+0.016 (1.45%)
May 6, 2026, 2:02 PM EDT - Market open
BioCardia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 1.12 | 1.13 | 1.12 | 1.13 | - | 2.27% | 4,443 |
| May 5, 2026 | 1.13 | 1.16 | 1.10 | 1.10 | 1.10 | -2.65% | 93,164 |
| May 4, 2026 | 1.12 | 1.16 | 1.12 | 1.13 | 1.13 | 1.80% | 70,950 |
| May 1, 2026 | 1.15 | 1.16 | 1.11 | 1.11 | 1.11 | -2.63% | 26,750 |
| Apr 30, 2026 | 1.15 | 1.18 | 1.13 | 1.14 | 1.14 | 3.64% | 56,168 |
| 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 |
| Mar 16, 2026 | 1.28 | 1.29 | 1.22 | 1.27 | 1.27 | 0.79% | 105,194 |
| Mar 13, 2026 | 1.27 | 1.29 | 1.22 | 1.26 | 1.26 | -0.79% | 36,703 |
| Mar 12, 2026 | 1.27 | 1.30 | 1.27 | 1.27 | 1.27 | -1.55% | 17,892 |
| 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% | 36,287 |
| Mar 9, 2026 | 1.18 | 1.32 | 1.15 | 1.28 | 1.28 | 8.47% | 227,567 |
| Mar 6, 2026 | 1.16 | 1.21 | 1.14 | 1.18 | 1.18 | -2.07% | 104,208 |
| Mar 5, 2026 | 1.22 | 1.23 | 1.18 | 1.21 | 1.21 | 1.26% | 29,781 |
| Mar 4, 2026 | 1.29 | 1.29 | 1.14 | 1.19 | 1.19 | -6.30% | 103,952 |
| Mar 3, 2026 | 1.33 | 1.35 | 1.18 | 1.27 | 1.27 | -5.93% | 74,630 |
| Mar 2, 2026 | 1.25 | 1.39 | 1.25 | 1.35 | 1.35 | 4.65% | 86,120 |
| Feb 27, 2026 | 1.24 | 1.31 | 1.24 | 1.29 | 1.29 | 4.03% | 88,701 |
| Feb 26, 2026 | 1.26 | 1.28 | 1.20 | 1.24 | 1.24 | - | 38,391 |
| Feb 25, 2026 | 1.17 | 1.32 | 1.15 | 1.24 | 1.24 | 6.44% | 119,557 |