BioAtla, Inc. - BCAB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	0.67	0.69	0.69	0.7	0.66	652,079
October 02, 2025	0.66	0.66	0.66	0.67	0.63	261,325
October 01, 2025	0.69	0.67	0.67	0.74	0.66	942,517
September 30, 2025	0.7	0.69	0.69	0.75	0.67	507,129
September 29, 2025	0.68	0.69	0.69	0.75	0.67	973,430
September 26, 2025	0.62	0.67	0.67	0.67	0.6	429,232
September 25, 2025	0.62	0.63	0.63	0.65	0.6	532,500
September 24, 2025	0.58	0.61	0.61	0.62	0.58	598,832
September 23, 2025	0.63	0.58	0.58	0.64	0.56	699,900
September 22, 2025	0.6	0.63	0.63	0.63	0.58	869,800
September 19, 2025	0.68	0.62	0.62	0.69	0.61	835,500
September 18, 2025	0.68	0.69	0.69	0.71	0.68	234,400
September 17, 2025	0.72	0.68	0.68	0.73	0.64	595,800
September 16, 2025	0.66	0.72	0.72	0.75	0.66	861,900
September 15, 2025	0.76	0.7	0.7	0.79	0.6	1.42M
September 12, 2025	0.8	0.77	0.77	0.84	0.75	1.6M
September 11, 2025	0.68	0.77	0.77	0.78	0.67	1.67M
September 10, 2025	0.71	0.67	0.67	0.74	0.65	1.87M
September 09, 2025	0.62	0.71	0.71	0.73	0.6	2.16M
September 08, 2025	0.54	0.61	0.61	0.62	0.53	2.23M
September 05, 2025	0.5	0.54	0.54	0.54	0.48	965,981
September 04, 2025	0.51	0.5	0.5	0.51	0.47	613,000
September 03, 2025	0.44	0.49	0.49	0.5	0.44	880,000
September 02, 2025	0.47	0.45	0.45	0.47	0.44	548,152
August 29, 2025	0.43	0.46	0.46	0.46	0.41	686,825
August 28, 2025	0.45	0.42	0.42	0.46	0.42	530,834
August 27, 2025	0.4	0.45	0.45	0.46	0.4	1.64M
August 26, 2025	0.38	0.41	0.41	0.41	0.36	1.68M
August 25, 2025	0.36	0.36	0.36	0.37	0.35	420,745
August 22, 2025	0.37	0.36	0.36	0.38	0.35	515,203
August 21, 2025	0.38	0.36	0.36	0.38	0.35	411,727
August 20, 2025	0.37	0.38	0.38	0.39	0.37	484,324
August 19, 2025	0.39	0.37	0.37	0.4	0.37	408,800
August 18, 2025	0.38	0.39	0.39	0.4	0.35	708,157
August 15, 2025	0.37	0.37	0.37	0.38	0.36	346,644
August 14, 2025	0.39	0.36	0.36	0.39	0.36	314,010
August 13, 2025	0.37	0.39	0.39	0.4	0.36	726,400
August 12, 2025	0.36	0.37	0.37	0.38	0.34	673,700
August 11, 2025	0.37	0.36	0.36	0.37	0.34	205,544
August 08, 2025	0.37	0.35	0.35	0.39	0.34	510,898
August 07, 2025	0.37	0.38	0.38	0.39	0.37	334,170
August 06, 2025	0.36	0.37	0.37	0.38	0.36	409,404
August 05, 2025	0.33	0.35	0.35	0.36	0.33	348,225
August 04, 2025	0.35	0.33	0.33	0.35	0.33	273,100
August 01, 2025	0.35	0.33	0.33	0.36	0.33	495,423
July 31, 2025	0.36	0.36	0.36	0.37	0.35	337,822
July 30, 2025	0.35	0.36	0.36	0.37	0.35	765,000
July 29, 2025	0.35	0.35	0.35	0.38	0.33	770,685
July 28, 2025	0.36	0.35	0.35	0.39	0.35	453,061
July 25, 2025	0.38	0.35	0.35	0.38	0.35	1.58M
July 24, 2025	0.4	0.38	0.38	0.42	0.37	661,200
July 23, 2025	0.35	0.4	0.4	0.4	0.35	1M
July 22, 2025	0.34	0.34	0.34	0.37	0.33	1.23M
July 21, 2025	0.35	0.34	0.34	0.37	0.33	1.29M
July 18, 2025	0.37	0.35	0.35	0.38	0.35	1.39M
July 17, 2025	0.39	0.37	0.37	0.41	0.37	1.09M
July 16, 2025	0.39	0.39	0.39	0.42	0.37	900,600
July 15, 2025	0.4	0.39	0.39	0.42	0.39	522,418
July 14, 2025	0.38	0.4	0.4	0.41	0.38	578,584
July 11, 2025	0.38	0.38	0.38	0.39	0.38	675,700

BioAtla, Inc. (BCAB) NASDAQ