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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 03, 2025	0.38	0.38	0.38	0.39	0.36	1.33M
July 02, 2025	0.39	0.4	0.4	0.41	0.39	353,131
July 01, 2025	0.39	0.39	0.39	0.41	0.39	177,627
June 30, 2025	0.38	0.4	0.4	0.4	0.38	141,043
June 27, 2025	0.39	0.38	0.38	0.4	0.37	389,600
June 26, 2025	0.41	0.38	0.38	0.43	0.37	620,793
June 25, 2025	0.4	0.41	0.41	0.42	0.39	419,000
June 24, 2025	0.42	0.4	0.4	0.42	0.39	569,400
June 23, 2025	0.39	0.41	0.41	0.44	0.38	663,773
June 20, 2025	0.4	0.4	0.4	0.44	0.4	632,900
June 18, 2025	0.38	0.4	0.4	0.46	0.38	811,100
June 17, 2025	0.4	0.39	0.39	0.41	0.39	332,402
June 16, 2025	0.41	0.4	0.4	0.45	0.39	339,241
June 13, 2025	0.42	0.41	0.41	0.46	0.4	197,814
June 12, 2025	0.45	0.43	0.43	0.48	0.42	680,200
June 11, 2025	0.51	0.46	0.46	0.51	0.46	361,800
June 10, 2025	0.54	0.49	0.49	0.57	0.48	598,314
June 09, 2025	0.48	0.51	0.51	0.51	0.47	757,300
June 06, 2025	0.46	0.48	0.48	0.5	0.46	274,203
June 05, 2025	0.46	0.46	0.46	0.49	0.44	503,804
June 04, 2025	0.53	0.47	0.47	0.54	0.47	997,700
June 03, 2025	0.52	0.52	0.52	0.56	0.48	989,148
June 02, 2025	0.42	0.51	0.51	0.52	0.41	2.41M
May 30, 2025	0.41	0.41	0.41	0.42	0.39	221,022
May 29, 2025	0.39	0.39	0.39	0.42	0.39	286,026
May 28, 2025	0.4	0.39	0.39	0.4	0.39	71,645
May 27, 2025	0.39	0.38	0.38	0.41	0.37	233,657
May 23, 2025	0.39	0.39	0.39	0.42	0.39	154,547
May 22, 2025	0.37	0.41	0.41	0.42	0.37	380,110
May 21, 2025	0.4	0.38	0.38	0.42	0.36	376,312
May 20, 2025	0.4	0.39	0.39	0.42	0.39	151,828
May 19, 2025	0.39	0.4	0.4	0.41	0.36	668,205
May 16, 2025	0.43	0.4	0.4	0.43	0.4	222,548
May 15, 2025	0.43	0.43	0.43	0.45	0.39	426,821
May 14, 2025	0.43	0.41	0.41	0.45	0.41	446,627
May 13, 2025	0.42	0.44	0.44	0.45	0.4	595,000
May 12, 2025	0.45	0.43	0.43	0.49	0.42	288,600
May 09, 2025	0.48	0.43	0.43	0.48	0.43	377,523
May 08, 2025	0.48	0.47	0.47	0.48	0.44	540,707
May 07, 2025	0.48	0.45	0.45	0.49	0.44	355,993
May 06, 2025	0.55	0.48	0.48	0.56	0.47	687,404
May 05, 2025	0.57	0.52	0.52	0.57	0.51	555,290
May 02, 2025	0.49	0.56	0.56	0.58	0.49	1.29M
May 01, 2025	0.49	0.5	0.5	0.51	0.48	632,752
April 30, 2025	0.49	0.49	0.49	0.5	0.44	518,656
April 29, 2025	0.43	0.5	0.5	0.53	0.43	1.15M
April 28, 2025	0.44	0.44	0.44	0.45	0.43	417,400
April 25, 2025	0.48	0.44	0.44	0.48	0.42	810,700
April 24, 2025	0.39	0.46	0.46	0.46	0.39	1.18M
April 23, 2025	0.37	0.38	0.38	0.39	0.34	642,509
April 22, 2025	0.35	0.35	0.35	0.36	0.31	492,325
April 21, 2025	0.32	0.34	0.34	0.34	0.3	296,271
April 17, 2025	0.32	0.32	0.32	0.33	0.31	98,739
April 16, 2025	0.3	0.32	0.32	0.32	0.3	127,132
April 15, 2025	0.3	0.32	0.32	0.34	0.3	213,559
April 14, 2025	0.31	0.32	0.32	0.32	0.3	356,826
April 11, 2025	0.29	0.3	0.3	0.31	0.29	151,086
April 10, 2025	0.31	0.29	0.29	0.32	0.29	260,313
April 09, 2025	0.28	0.3	0.3	0.31	0.26	565,888
April 08, 2025	0.29	0.27	0.27	0.31	0.26	383,528

BioAtla, Inc. (BCAB) NASDAQ