BioAtla, Inc. (BCAB) NASDAQ

3.53

-0.4(-10.18%)

Updated at June 01 04:00PM

Currency In USD

BCAB Historical Return

If you invested $1000 in BioAtla, Inc. (BCAB) since IPO date, it would be worth $2.28 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1.74, while $1000 invested 1 year ago would be worth $138.43. This corresponds to total returns of -99.77%, -99.83%, -86.16%, respectively, with annualized returns of -67.17%, -71.93%, -86.16%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

BCAB Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	3.86	3.53	3.53	3.95	3.53	34,251
May 29, 2026	4.02	3.93	3.93	4.02	3.84	33,653
May 28, 2026	3.73	4.05	4.05	4.05	3.42	86,586
May 27, 2026	3.93	3.73	3.73	4.09	3.73	19,093
May 26, 2026	3.76	3.91	3.91	4.15	3.61	28,514
May 22, 2026	3.68	3.69	3.69	3.82	3.5	16,919
May 21, 2026	3.45	3.62	3.62	3.7	3.42	26,416
May 20, 2026	3.74	3.62	3.62	3.82	3.37	28,986
May 19, 2026	4.07	3.87	3.87	4.07	3.26	82,808
May 18, 2026	4.3	3.92	3.92	4.6	3.83	37,423
May 15, 2026	4.27	4.27	4.27	4.77	4.22	27,443
May 14, 2026	4.4	4.37	4.37	4.59	4.37	9,654
May 13, 2026	4.48	4.4	4.4	4.72	4.4	11,489
May 12, 2026	4.47	4.54	4.54	4.75	4.47	10,443
May 11, 2026	4.86	4.52	4.52	4.86	4.48	47,902
May 08, 2026	4.36	4.84	4.84	5.18	4.36	58,231
May 07, 2026	4.49	4.35	4.35	4.58	4.2	10,332
May 06, 2026	4.52	4.5	4.5	4.76	4.46	20,728
May 05, 2026	4.82	4.38	4.38	4.82	4.3	51,413
May 04, 2026	4.14	4.7	4.7	4.81	4.14	52,953
May 01, 2026	4.16	4.27	4.27	4.35	4.14	27,694
April 30, 2026	4.13	4.21	4.21	4.3	3.92	12,777
April 29, 2026	4.4	4.04	4.04	4.41	3.97	19,825
April 28, 2026	4.52	4.3	4.3	4.75	4.3	33,190
April 27, 2026	4.85	4.51	4.51	5.21	4.51	33,055
April 24, 2026	5.18	4.87	4.87	5.18	4.74	17,485
April 23, 2026	5.83	5.16	5.16	5.83	4.98	39,191
April 22, 2026	5.68	5.84	5.84	5.99	5.52	9,761
April 21, 2026	5.85	5.64	5.64	6.12	5.23	66,542
April 20, 2026	4.59	5.69	5.69	5.69	4.58	137,936
April 17, 2026	4.82	4.59	4.59	4.91	4.56	27,759
April 16, 2026	4.56	4.91	4.91	5	4.31	40,171
April 15, 2026	4.25	4.51	4.51	4.53	4.25	20,680
April 14, 2026	4.43	4.27	4.27	4.45	4.2	21,209
April 13, 2026	4.5	4.31	4.31	5.22	4.31	49,270
April 10, 2026	4.44	4.46	4.46	4.59	4.33	18,338
April 09, 2026	4.39	4.52	4.52	4.68	4.35	35,872
April 08, 2026	4.8	4.44	4.44	4.9	4.2	70,767
April 07, 2026	5.37	4.66	4.66	5.37	3.92	257,500
April 06, 2026	6.52	5.65	5.65	6.52	5.42	132,709
April 02, 2026	6.85	6.52	6.52	6.94	6.38	21,344
April 01, 2026	6.21	6.73	6.73	6.9	6	59,980
March 31, 2026	8	8.05	8.05	8.2	7.25	28,250
March 30, 2026	8.05	7.7	7.7	8.08	7.65	12,178
March 27, 2026	7.8	7.66	7.66	8.45	7.53	16,428
March 26, 2026	7.72	8.5	8.5	8.5	7.5	14,957
March 25, 2026	7.44	7.9	7.9	8.32	7.44	18,094
March 24, 2026	8.5	7.41	7.41	8.5	7.4	48,518
March 23, 2026	8.12	8.5	8.5	8.9	8.09	16,278
March 20, 2026	7.85	8.43	8.43	8.43	7.85	18,958
March 19, 2026	8	7.82	7.82	8.42	7.63	18,818
March 18, 2026	8.5	8	8	8.74	8	30,822
March 17, 2026	9.12	8.77	8.77	10.25	8.73	49,446
March 16, 2026	8.86	9.12	9.12	9.5	8.4	38,855
March 13, 2026	8.55	8.25	8.25	8.86	8.06	17,248
March 12, 2026	8.63	8.42	8.42	8.63	8.05	11,413
March 11, 2026	8.95	8.47	8.47	9	8.13	20,132
March 10, 2026	9.5	8.61	8.61	9.5	8.5	25,032
March 09, 2026	8.55	9.46	9.46	9.68	8.39	26,107
March 06, 2026	7.66	8.39	8.39	8.5	7.66	24,546