Skip to main content
BioCardia, Inc. (BCDA)
NASDAQ: BCDA · Real-Time Price · USD
1.180
-0.025 (-2.07%)
At close: Mar 6, 2026, 4:00 PM EST
1.180
0.00 (-0.01%)
After-hours: Mar 6, 2026, 7:58 PM EST

BioCardia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.161.211.141.181.18-2.07%102,411
Mar 5, 20261.221.231.181.211.211.26%29,768
Mar 4, 20261.291.291.141.191.19-6.30%103,342
Mar 3, 20261.331.351.181.271.27-5.93%72,899
Mar 2, 20261.251.391.251.351.354.65%84,782
Feb 27, 20261.241.311.241.291.294.03%86,770
Feb 26, 20261.261.281.201.241.24-37,389
Feb 25, 20261.171.321.151.241.246.44%119,500
Feb 24, 20261.131.181.111.171.173.10%33,353
Feb 23, 20261.141.151.101.131.13-31,237
Feb 20, 20261.121.161.111.131.13-2.59%48,169
Feb 19, 20261.161.161.111.161.160.43%55,534
Feb 18, 20261.151.181.151.161.16-0.86%13,250
Feb 17, 20261.141.191.131.171.172.19%24,476
Feb 13, 20261.171.201.101.141.14-2.56%71,266
Feb 12, 20261.231.231.171.171.17-0.85%51,732
Feb 11, 20261.301.311.171.181.18-5.60%87,144
Feb 10, 20261.281.331.251.251.25-0.79%100,099
Feb 9, 20261.231.291.221.261.260.80%44,597
Feb 6, 20261.281.301.161.251.250.81%92,253
Feb 5, 20261.101.261.101.241.2413.76%215,198
Feb 4, 20261.171.191.091.091.09-6.03%91,663
Feb 3, 20261.231.231.161.161.16-4.13%48,882
Feb 2, 20261.231.251.211.211.21-1.63%42,439
Jan 30, 20261.281.291.211.231.23-2.38%58,413
Jan 29, 20261.301.301.231.261.26-3.08%74,233
Jan 28, 20261.321.341.291.301.30-1.52%27,915
Jan 27, 20261.341.351.311.321.32-2.22%22,331
Jan 26, 20261.401.421.311.351.350.75%45,100
Jan 23, 20261.331.341.301.341.342.29%38,982
Jan 22, 20261.281.371.281.311.312.34%78,683
Jan 21, 20261.341.361.281.281.28-1.54%72,165
Jan 20, 20261.411.431.301.301.30-7.14%101,395
Jan 16, 20261.391.411.351.401.40-60,968
Jan 15, 20261.421.431.361.401.40-1.41%47,652
Jan 14, 20261.391.431.391.421.422.16%54,703
Jan 13, 20261.401.421.351.391.39-2.11%70,436
Jan 12, 20261.411.431.351.421.421.07%70,603
Jan 9, 20261.321.411.321.411.416.44%117,602
Jan 8, 20261.311.321.281.321.320.76%72,313
Jan 7, 20261.281.321.261.311.313.15%105,687
Jan 6, 20261.291.301.271.271.27-42,909
Jan 5, 20261.251.321.251.271.27-70,990
Jan 2, 20261.271.301.221.271.271.60%54,552
Dec 31, 20251.201.261.181.251.255.93%161,322
Dec 30, 20251.231.251.161.181.18-4.07%98,751
Dec 29, 20251.241.341.161.231.23-3.15%611,261
Dec 26, 20251.271.271.231.271.27-28,133
Dec 24, 20251.281.281.261.271.27-6,007
Dec 23, 20251.291.291.261.271.27-1.55%22,234
Dec 22, 20251.271.341.261.291.291.57%47,146
Dec 19, 20251.281.291.231.271.27-0.78%128,244
Dec 18, 20251.281.371.281.281.280.79%105,559
Dec 17, 20251.271.381.221.271.27-0.78%93,205
Dec 16, 20251.291.371.271.281.28-1.54%67,507
Dec 15, 20251.471.471.291.301.30-10.34%82,832
Dec 12, 20251.471.481.411.451.45-1.36%37,072
Dec 11, 20251.461.501.461.471.47-50,942
Dec 10, 20251.481.501.451.471.471.38%65,141
Dec 9, 20251.451.481.431.451.451.40%46,602
Dec 8, 20251.411.461.401.431.434.38%83,491
Dec 5, 20251.501.501.361.371.37-6.80%74,988
Dec 4, 20251.431.491.401.471.473.52%105,124
Dec 3, 20251.351.431.351.421.423.65%82,936
Dec 2, 20251.431.431.321.371.37-1.44%33,161
Dec 1, 20251.461.461.371.391.39-4.14%44,701
Nov 28, 20251.431.461.421.451.451.40%69,099
Nov 26, 20251.421.451.421.431.43-94,652
Nov 25, 20251.341.441.341.431.433.62%74,095
Nov 24, 20251.341.401.341.381.380.73%32,168
Nov 21, 20251.271.381.271.371.377.03%74,169
Nov 20, 20251.311.351.281.281.28-3.03%102,851
Nov 19, 20251.301.331.291.321.322.33%39,576
Nov 18, 20251.211.311.211.291.295.74%84,960
Nov 17, 20251.251.261.211.221.22-0.81%40,878
Nov 14, 20251.251.261.221.231.23-2.38%60,125
Nov 13, 20251.291.301.251.261.26-3.08%57,686
Nov 12, 20251.311.341.281.301.30-2.26%43,101
Nov 11, 20251.321.331.281.331.333.10%32,025
Nov 10, 20251.281.331.261.291.29-0.77%74,198
Nov 7, 20251.261.321.251.301.301.56%69,143
Nov 6, 20251.301.351.271.281.28-3.03%93,939
Nov 5, 20251.331.361.261.321.32-0.75%108,441
Nov 4, 20251.411.411.311.331.33-4.32%68,235
Nov 3, 20251.421.451.351.391.39-0.71%130,249
Oct 31, 20251.301.431.301.401.4011.11%203,485
Oct 30, 20251.301.351.251.261.26-3.82%90,592
Oct 29, 20251.391.391.291.311.31-4.38%76,845
Oct 28, 20251.311.421.301.371.374.58%138,906
Oct 27, 20251.351.361.291.311.31-5.76%266,894
Oct 24, 20251.391.411.381.391.39-0.36%104,196
Oct 23, 20251.461.521.351.401.40-4.45%340,135
Oct 22, 20251.491.501.431.461.46-2.01%135,625
Oct 21, 20251.471.521.471.491.491.36%81,184
Oct 20, 20251.441.501.431.471.471.38%115,145
Oct 17, 20251.431.461.401.451.45-83,444
Oct 16, 20251.571.571.431.451.45-7.05%160,561
Oct 15, 20251.551.581.511.561.560.65%161,195
Oct 14, 20251.511.581.411.551.552.65%312,386
Oct 13, 20251.341.571.331.511.5112.69%841,672