Skip to main content
BioCardia, Inc. (BCDA)
NASDAQ: BCDA · Real-Time Price · USD
1.200
+0.110 (10.09%)
At close: Jun 26, 2026, 4:00 PM EDT
1.150
-0.050 (-4.17%)
After-hours: Jun 26, 2026, 7:57 PM EDT

BioCardia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20261.061.241.051.201.2010.09%1,452,279
Jun 25, 20261.121.130.991.091.092.83%4,880,417
Jun 24, 20260.991.090.991.061.066.00%483,997
Jun 23, 20260.951.020.931.001.003.43%475,619
Jun 22, 20260.960.990.870.970.97-0.06%1,108,397
Jun 18, 20260.991.030.920.970.972.09%881,767
Jun 17, 20260.860.960.830.950.959.25%472,964
Jun 16, 20260.830.870.810.870.874.12%423,502
Jun 15, 20260.910.910.810.830.83-5.33%655,287
Jun 12, 20260.800.900.800.880.8810.68%1,109,423
Jun 11, 20260.790.850.780.800.80-1.84%792,773
Jun 10, 20260.880.920.810.810.81-5.78%1,382,304
Jun 9, 20260.840.920.830.860.86-6.55%2,204,153
Jun 8, 20261.031.050.860.920.92-10.68%5,591,902
Jun 5, 20261.201.801.021.031.0312.08%149,609,191
Jun 4, 20260.890.940.890.920.925.08%43,019
Jun 3, 20260.900.900.860.870.87-2.84%199,558
Jun 2, 20260.920.920.880.900.90-2.15%78,321
Jun 1, 20260.920.990.910.920.92-1.08%67,002
May 29, 20260.940.980.910.930.931.44%101,140
May 28, 20260.930.930.910.920.921.83%116,102
May 27, 20260.900.910.900.900.90-1.19%52,097
May 26, 20260.950.970.910.910.91-4.60%140,745
May 22, 20260.940.960.880.960.964.75%65,012
May 21, 20260.930.950.900.910.91-0.90%53,878
May 20, 20260.960.960.880.920.92-3.25%117,043
May 19, 20260.920.960.880.950.955.64%131,791
May 18, 20261.021.030.840.900.90-10.88%289,780
May 15, 20261.101.101.011.011.01-7.34%312,691
May 14, 20261.081.141.071.091.091.87%150,867
May 13, 20261.131.141.071.071.07-4.46%152,890
May 12, 20261.111.121.081.121.120.90%109,136
May 11, 20261.071.131.061.111.11-398,562
May 8, 20261.121.161.041.111.111.83%4,919,188
May 7, 20261.121.151.091.091.09-1.80%87,338
May 6, 20261.121.131.111.111.110.91%14,791
May 5, 20261.131.161.101.101.10-2.65%94,218
May 4, 20261.121.161.121.131.131.80%71,248
May 1, 20261.151.161.111.111.11-2.63%26,786
Apr 30, 20261.151.181.131.141.143.64%56,336
Apr 29, 20261.141.141.091.101.10-3.51%49,216
Apr 28, 20261.151.161.141.141.14-1.72%77,305
Apr 27, 20261.171.191.151.161.16-33,927
Apr 24, 20261.181.211.151.161.16-0.85%33,502
Apr 23, 20261.221.231.171.171.17-2.50%39,646
Apr 22, 20261.231.231.171.201.20-50,228
Apr 21, 20261.241.261.191.201.20-4.00%71,030
Apr 20, 20261.201.281.191.251.255.93%194,904
Apr 17, 20261.211.221.171.181.18-0.84%56,174
Apr 16, 20261.181.211.181.191.19-26,377
Apr 15, 20261.191.201.161.191.190.85%19,947
Apr 14, 20261.221.221.181.181.18-0.84%21,187
Apr 13, 20261.171.251.161.191.190.85%137,840
Apr 10, 20261.201.201.161.181.180.85%9,016
Apr 9, 20261.221.221.081.171.17-3.31%82,686
Apr 8, 20261.281.281.181.211.211.68%166,025
Apr 7, 20261.191.221.161.191.190.85%22,680
Apr 6, 20261.201.201.181.181.18-1.67%27,922
Apr 2, 20261.201.201.141.201.203.45%93,990
Apr 1, 20261.191.211.151.161.16-4.13%62,635
Mar 31, 20261.201.221.151.211.214.31%29,054
Mar 30, 20261.151.211.111.161.16-73,012
Mar 27, 20261.201.231.161.161.16-1.69%41,483
Mar 26, 20261.221.221.161.181.18-1.67%18,822
Mar 25, 20261.201.261.151.201.20-0.41%44,906
Mar 24, 20261.191.231.121.211.210.42%42,252
Mar 23, 20261.191.231.161.201.20-49,014
Mar 20, 20261.221.231.161.201.20-37,963
Mar 19, 20261.181.281.181.201.20-2.44%36,223
Mar 18, 20261.291.311.221.231.23-3.91%42,334
Mar 17, 20261.281.411.241.281.280.79%212,671
Mar 16, 20261.281.291.221.271.270.79%105,194
Mar 13, 20261.271.291.221.261.26-0.79%36,703
Mar 12, 20261.271.301.271.271.27-1.55%17,892
Mar 11, 20261.251.311.211.291.291.57%50,300
Mar 10, 20261.261.321.261.271.27-0.78%36,287
Mar 9, 20261.181.321.151.281.288.47%227,567
Mar 6, 20261.161.211.141.181.18-2.07%104,208
Mar 5, 20261.221.231.181.211.211.26%29,781
Mar 4, 20261.291.291.141.191.19-6.31%103,952
Mar 3, 20261.331.351.181.271.27-5.92%74,630
Mar 2, 20261.251.391.251.351.354.65%86,120
Feb 27, 20261.241.311.241.291.294.03%88,701
Feb 26, 20261.261.281.201.241.24-38,391
Feb 25, 20261.171.321.151.241.246.44%119,557
Feb 24, 20261.131.181.111.171.173.10%33,635
Feb 23, 20261.141.151.101.131.13-31,544
Feb 20, 20261.121.161.111.131.13-2.59%48,186
Feb 19, 20261.161.161.111.161.160.43%55,537
Feb 18, 20261.151.181.151.161.16-0.86%14,689
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%53,774
Feb 11, 20261.301.311.171.181.18-5.60%87,744
Feb 10, 20261.281.331.251.251.25-0.79%109,965
Feb 9, 20261.231.291.221.261.260.80%44,838
Feb 6, 20261.281.301.161.251.250.81%92,294
Feb 5, 20261.101.261.101.241.2413.76%220,938
Feb 4, 20261.171.191.091.091.09-6.03%92,912
Feb 3, 20261.231.231.161.161.16-4.13%49,042