Skip to main content
BioCardia, Inc. (BCDA)
NASDAQ: BCDA · Real-Time Price · USD
1.140
-0.020 (-1.72%)
At close: Apr 28, 2026, 4:00 PM EDT
1.120
-0.020 (-1.75%)
After-hours: Apr 28, 2026, 7:58 PM EDT

BioCardia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.151.161.141.141.14-1.72%68,392
Apr 27, 20261.171.191.151.161.16-33,917
Apr 24, 20261.181.211.151.161.16-0.85%33,492
Apr 23, 20261.221.231.171.171.17-2.50%37,571
Apr 22, 20261.231.231.171.201.20-49,764
Apr 21, 20261.241.261.191.201.20-4.00%71,030
Apr 20, 20261.201.281.191.251.255.93%192,471
Apr 17, 20261.211.221.171.181.18-0.84%55,674
Apr 16, 20261.181.211.181.191.19-25,349
Apr 15, 20261.191.201.161.191.190.85%19,742
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%8,883
Apr 9, 20261.221.221.081.171.17-3.31%82,683
Apr 8, 20261.281.281.181.211.211.68%166,025
Apr 7, 20261.191.221.161.191.190.85%22,488
Apr 6, 20261.201.201.181.181.18-1.67%27,564
Apr 2, 20261.201.201.141.201.203.45%93,454
Apr 1, 20261.191.211.151.161.16-4.13%62,435
Mar 31, 20261.201.221.151.211.214.31%28,838
Mar 30, 20261.151.211.111.161.16-72,910
Mar 27, 20261.201.231.161.161.16-1.69%41,478
Mar 26, 20261.221.221.161.181.18-1.67%18,592
Mar 25, 20261.201.261.151.201.20-0.41%44,655
Mar 24, 20261.191.231.121.211.210.42%40,963
Mar 23, 20261.191.231.161.201.20-47,736
Mar 20, 20261.221.231.161.201.20-37,957
Mar 19, 20261.181.281.181.201.20-2.44%35,510
Mar 18, 20261.291.311.221.231.23-3.91%42,278
Mar 17, 20261.281.411.241.281.280.79%210,832
Mar 16, 20261.281.291.221.271.270.79%105,131
Mar 13, 20261.271.291.221.261.26-0.79%36,699
Mar 12, 20261.271.301.271.271.27-1.55%17,190
Mar 11, 20261.251.311.211.291.291.57%50,300
Mar 10, 20261.261.321.261.271.27-0.78%33,897
Mar 9, 20261.181.321.151.281.288.47%213,040
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