BioCardia, Inc. (BCDA)
NASDAQ: BCDA · Real-Time Price · USD
0.8500
-0.0400 (-4.49%)
At close: Nov 6, 2026, 4:00 PM EST
0.8800
+0.0300 (3.53%)
After-hours: Nov 6, 2026, 7:59 PM EST
BioCardia Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 0.93 | 0.93 | 0.85 | 0.85 | 0.85 | -4.49% | 167,680 |
| Nov 5, 2026 | 0.89 | 0.91 | 0.84 | 0.89 | 0.89 | -2.53% | 136,810 |
| Nov 4, 2026 | 0.97 | 0.97 | 0.88 | 0.91 | 0.91 | -0.92% | 111,602 |
| Nov 3, 2026 | 0.94 | 0.98 | 0.90 | 0.92 | 0.92 | 2.18% | 71,480 |
| Nov 2, 2026 | 0.87 | 1.00 | 0.86 | 0.90 | 0.90 | 4.75% | 81,691 |
| Oct 30, 2026 | 0.94 | 0.94 | 0.86 | 0.86 | 0.86 | -7.02% | 79,316 |
| Oct 29, 2026 | 0.96 | 1.00 | 0.92 | 0.93 | 0.93 | -2.26% | 49,076 |
| Oct 28, 2026 | 0.93 | 0.95 | 0.92 | 0.95 | 0.95 | 2.81% | 19,925 |
| Oct 27, 2026 | 0.90 | 0.93 | 0.87 | 0.92 | 0.92 | 2.22% | 37,114 |
| Oct 26, 2026 | 0.93 | 0.93 | 0.86 | 0.90 | 0.90 | -2.12% | 129,623 |
| Oct 23, 2026 | 0.95 | 0.95 | 0.91 | 0.92 | 0.92 | -0.83% | 40,315 |
| Oct 22, 2026 | 0.98 | 0.99 | 0.92 | 0.93 | 0.93 | -5.47% | 50,139 |
| Oct 21, 2026 | 1.05 | 1.05 | 0.97 | 0.98 | 0.98 | -5.54% | 133,411 |
| Oct 20, 2026 | 0.90 | 1.07 | 0.90 | 1.04 | 1.04 | 15.88% | 217,707 |
| Oct 19, 2026 | 0.90 | 1.02 | 0.88 | 0.90 | 0.90 | -2.46% | 439,732 |
| Oct 16, 2026 | 0.95 | 0.96 | 0.91 | 0.92 | 0.92 | -1.96% | 105,143 |
| Oct 15, 2026 | 0.94 | 0.97 | 0.87 | 0.94 | 0.94 | 1.22% | 236,277 |
| Oct 14, 2026 | 1.00 | 1.00 | 0.91 | 0.93 | 0.93 | -6.37% | 146,447 |
| Oct 13, 2026 | 1.02 | 1.03 | 0.98 | 0.99 | 0.99 | -2.91% | 68,029 |
| Oct 12, 2026 | 1.04 | 1.04 | 1.00 | 1.02 | 1.02 | -1.92% | 80,812 |
| Oct 9, 2026 | 1.06 | 1.08 | 1.02 | 1.04 | 1.04 | -1.89% | 101,925 |
| Oct 8, 2026 | 1.07 | 1.09 | 1.05 | 1.06 | 1.06 | -2.75% | 162,401 |
| Oct 7, 2026 | 1.07 | 1.09 | 1.03 | 1.09 | 1.09 | 2.83% | 167,970 |
| Oct 6, 2026 | 1.10 | 1.11 | 1.05 | 1.06 | 1.06 | -2.75% | 113,421 |
| Oct 5, 2026 | 1.06 | 1.09 | 1.04 | 1.09 | 1.09 | 4.81% | 148,933 |
| Oct 2, 2026 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | 1.96% | 52,537 |
| Oct 1, 2026 | 1.00 | 1.05 | 0.99 | 1.02 | 1.02 | 0.99% | 205,871 |
| Sep 30, 2026 | 1.04 | 1.04 | 1.01 | 1.01 | 1.01 | -1.94% | 99,613 |
| Sep 29, 2026 | 1.05 | 1.07 | 1.00 | 1.03 | 1.03 | -0.96% | 117,275 |
| Sep 28, 2026 | 1.05 | 1.09 | 1.04 | 1.04 | 1.04 | -0.95% | 159,203 |
| Sep 25, 2026 | 1.08 | 1.08 | 1.05 | 1.05 | 1.05 | -1.87% | 53,781 |
| Sep 24, 2026 | 1.03 | 1.09 | 1.03 | 1.07 | 1.07 | 1.90% | 122,506 |
| Sep 23, 2026 | 1.03 | 1.09 | 1.03 | 1.05 | 1.05 | - | 141,358 |
| Sep 22, 2026 | 1.03 | 1.10 | 0.98 | 1.05 | 1.05 | -2.78% | 498,809 |
| Sep 21, 2026 | 1.18 | 1.19 | 1.06 | 1.08 | 1.08 | -7.69% | 2,080,379 |
| Sep 18, 2026 | 1.12 | 1.21 | 1.10 | 1.17 | 1.17 | 5.41% | 170,735 |
| Sep 17, 2026 | 1.25 | 1.26 | 1.10 | 1.11 | 1.11 | -11.20% | 417,287 |
| Sep 16, 2026 | 1.24 | 1.40 | 1.13 | 1.25 | 1.25 | 1.63% | 1,529,327 |
| Sep 15, 2026 | 1.19 | 1.29 | 1.19 | 1.23 | 1.23 | 3.36% | 519,876 |
| Sep 14, 2026 | 1.10 | 1.23 | 1.10 | 1.19 | 1.19 | 10.19% | 595,642 |
| Sep 11, 2026 | 1.12 | 1.14 | 1.08 | 1.08 | 1.08 | -1.82% | 137,031 |
| Sep 10, 2026 | 1.09 | 1.11 | 1.07 | 1.10 | 1.10 | - | 79,964 |
| Sep 9, 2026 | 1.11 | 1.14 | 1.09 | 1.10 | 1.10 | -0.90% | 91,021 |
| Sep 8, 2026 | 1.09 | 1.14 | 1.08 | 1.11 | 1.11 | 2.78% | 130,312 |
| Sep 4, 2026 | 1.07 | 1.09 | 1.06 | 1.08 | 1.08 | -0.92% | 58,196 |
| Sep 3, 2026 | 1.12 | 1.13 | 1.07 | 1.09 | 1.09 | -1.80% | 169,600 |
| Sep 2, 2026 | 1.11 | 1.13 | 1.10 | 1.11 | 1.11 | 0.91% | 50,969 |
| Sep 1, 2026 | 1.13 | 1.13 | 1.08 | 1.10 | 1.10 | -3.51% | 69,291 |
| Aug 31, 2026 | 1.14 | 1.17 | 1.10 | 1.14 | 1.14 | -0.87% | 141,687 |
| Aug 28, 2026 | 1.17 | 1.20 | 1.11 | 1.15 | 1.15 | -1.71% | 159,256 |