Skip to main content
BioCardia, Inc. (BCDA)
NASDAQ: BCDA · Real-Time Price · USD
1.370
-0.100 (-6.80%)
At close: Dec 5, 2025, 4:00 PM EST
1.361
-0.009 (-0.66%)
After-hours: Dec 5, 2025, 4:35 PM EST

BioCardia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 10, 20251.391.411.331.341.34-3.60%192,417
Oct 9, 20251.401.411.361.391.39-2.11%168,216
Oct 8, 20251.321.421.301.421.427.58%344,107
Oct 7, 20251.361.421.311.321.32-5.71%310,560
Oct 6, 20251.361.421.351.401.402.94%249,978
Oct 3, 20251.351.381.311.361.360.74%367,099
Oct 2, 20251.421.441.311.351.351.50%747,187
Oct 1, 20251.321.351.291.331.333.10%345,783
Sep 30, 20251.351.391.271.291.29-7.86%496,203
Sep 29, 20251.441.441.381.401.40-1.41%445,862
Sep 26, 20251.411.451.381.421.420.71%294,410
Sep 25, 20251.451.451.371.411.41-4.73%547,079
Sep 24, 20251.451.501.411.481.484.96%1,244,864
Sep 23, 20251.171.441.171.411.4127.03%3,590,808
Sep 22, 20251.171.171.101.111.11-4.31%794,962
Sep 19, 20251.201.221.111.161.16-0.85%1,102,212
Sep 18, 20251.151.231.001.171.17-23.78%19,997,195
Sep 17, 20251.741.741.531.541.54-9.71%654,521
Sep 16, 20251.952.051.691.701.70-20.93%683,713
Sep 15, 20252.152.212.132.152.150.47%50,268
Sep 12, 20252.242.272.112.142.14-5.73%51,377
Sep 11, 20252.132.292.122.272.277.08%81,611
Sep 10, 20252.112.162.112.122.120.47%34,376
Sep 9, 20252.062.132.062.112.110.96%37,219
Sep 8, 20252.042.132.022.092.091.46%36,922
Sep 5, 20252.022.091.992.062.060.98%28,378
Sep 4, 20252.022.051.982.042.04-18,404
Sep 3, 20252.002.051.962.042.043.29%51,239
Sep 2, 20251.931.991.931.981.98-0.10%24,566
Aug 29, 20251.931.981.931.981.980.87%12,334
Aug 28, 20251.931.971.901.961.961.03%23,066
Aug 27, 20251.951.991.931.941.94-1.02%53,313
Aug 26, 20251.951.971.901.961.960.51%33,425
Aug 25, 20251.902.001.901.951.952.09%57,668
Aug 22, 20251.841.941.801.911.915.52%66,351
Aug 21, 20251.851.861.791.811.81-1.09%21,612
Aug 20, 20251.881.881.801.831.83-2.14%30,419
Aug 19, 20251.891.941.831.871.87-0.53%53,332
Aug 18, 20251.921.941.851.881.88-2.08%51,303
Aug 15, 20251.891.951.871.921.921.59%86,792
Aug 14, 20251.821.931.821.891.891.61%110,331
Aug 13, 20251.831.891.761.861.866.90%168,123
Aug 12, 20251.681.771.681.741.743.57%80,214
Aug 11, 20251.761.851.681.681.68-6.15%195,193
Aug 8, 20251.691.811.691.791.796.55%92,437
Aug 7, 20251.701.761.681.681.68-1.75%87,211
Aug 6, 20251.831.831.651.711.71-5.52%232,061
Aug 5, 20251.901.941.801.811.81-7.65%278,329
Aug 4, 20251.891.961.731.961.96-7.98%11,268,024
Aug 1, 20252.132.132.062.132.13-0.47%15,423
Jul 31, 20252.222.222.112.142.14-2.28%33,126
Jul 30, 20252.242.242.162.192.19-1.35%21,062
Jul 29, 20252.322.322.162.222.22-3.06%25,977
Jul 28, 20252.342.382.272.292.29-2.55%24,814
Jul 25, 20252.332.402.322.352.351.73%30,852
Jul 24, 20252.422.422.312.312.31-3.75%40,416
Jul 23, 20252.302.412.222.402.404.58%56,249
Jul 22, 20252.342.382.242.302.30-1.71%132,184
Jul 21, 20252.242.352.202.342.344.71%55,405
Jul 18, 20252.292.322.222.232.23-2.19%58,760
Jul 17, 20252.292.342.242.282.280.88%56,301