Bicara Therapeutics Inc. Common Stock - BCAX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 04, 2025	11.01	11.16	11.16	12.08	10.8	2.28M
June 03, 2025	9.98	11.01	11.01	11.21	9.71	3.06M
June 02, 2025	9.45	9.9	9.9	10.32	9.3	2.06M
May 30, 2025	9.33	9.25	9.25	9.47	8.98	634,055
May 29, 2025	9.56	9.44	9.44	9.93	8.94	1.05M
May 28, 2025	9.98	9.46	9.46	10.3	9.45	790,300
May 27, 2025	9.4	9.98	9.98	10.01	9.01	2.04M
May 23, 2025	11.65	9.27	9.27	11.7	7.8	7.21M
May 22, 2025	14.49	15.66	15.66	15.69	13.7	893,064
May 21, 2025	14.8	14.59	14.59	15.73	14.26	399,443
May 20, 2025	15.31	15.04	15.04	15.77	14.77	1.13M
May 19, 2025	14.15	15.21	15.21	15.46	13.48	431,043
May 16, 2025	13.77	14.47	14.47	15.3	13.41	588,662
May 15, 2025	13.72	14.47	14.47	14.5	13.21	291,800
May 14, 2025	13.2	13.7	13.7	14.01	13.12	307,700
May 13, 2025	14.19	13.04	13.04	14.99	12.69	866,571
May 12, 2025	13.76	14.19	14.19	14.49	13.14	567,901
May 09, 2025	13.11	12.97	12.97	13.61	12.7	729,624
May 08, 2025	11.89	13.13	13.13	13.38	11.79	444,202
May 07, 2025	12.6	11.89	11.89	13.27	11.59	802,802
May 06, 2025	13.94	12.67	12.67	14.17	12.42	991,547
May 05, 2025	14.12	14	14	14.4	13.76	514,336
May 02, 2025	14.84	14.5	14.5	15.61	14.48	728,148
May 01, 2025	14.66	14.71	14.71	14.83	13.91	799,700
April 30, 2025	14.51	14.37	14.37	15.34	13.28	584,100
April 29, 2025	14.71	14.88	14.88	15.31	13.8	465,331
April 28, 2025	14.56	14.81	14.81	15.08	13.91	596,300
April 25, 2025	14.96	14.54	14.54	15.6	14.41	593,665
April 24, 2025	15.36	15.63	15.63	15.79	14.58	297,400
April 23, 2025	14.1	15.51	15.51	16.22	13.66	1.18M
April 22, 2025	12.81	13.82	13.82	13.83	12.26	370,500
April 21, 2025	11.72	12.65	12.65	13.31	11.41	470,246
April 17, 2025	11.21	12.16	12.16	12.23	10.55	521,100
April 16, 2025	11.44	11.76	11.76	11.99	11	649,600
April 15, 2025	11.28	11.45	11.45	11.95	11.09	292,742
April 14, 2025	11.05	11.38	11.38	11.66	10.69	557,547
April 11, 2025	10.14	10.77	10.77	11.03	9.05	361,501
April 10, 2025	10.07	10.15	10.15	10.93	9.73	402,100
April 09, 2025	9.05	10.4	10.4	10.87	8.91	592,113
April 08, 2025	10.08	9.37	9.37	11	9.23	661,900
April 07, 2025	10.24	9.51	9.51	10.56	9.02	487,800
April 04, 2025	11.37	10.57	10.57	12.24	10.52	511,900
April 03, 2025	12.68	11.83	11.83	12.76	11.64	662,773
April 02, 2025	12.53	13.26	13.26	13.71	12.04	502,023
April 01, 2025	12.65	12.66	12.66	12.97	12.22	529,900
March 31, 2025	12.99	13.03	13.03	13.85	12.52	559,519
March 28, 2025	13.39	13.4	13.4	14.39	13.03	310,531
March 27, 2025	13.26	13.4	13.4	13.89	12.72	333,700
March 26, 2025	13.04	13.1	13.1	13.24	12.56	261,100
March 25, 2025	13.86	13.03	13.03	14.28	12.78	1.38M
March 24, 2025	13.34	13.8	13.8	13.88	12.67	280,900
March 21, 2025	12.93	13.24	13.24	13.44	12.68	478,100
March 20, 2025	12.39	13.09	13.09	13.32	12.39	377,300
March 19, 2025	12.31	12.4	12.4	12.86	11.94	470,900
March 18, 2025	13.35	12.44	12.44	13.47	12.33	482,700
March 17, 2025	12.03	13.5	13.5	13.69	12.03	498,500
March 14, 2025	13.49	12.42	12.42	14.04	12.01	746,322
March 13, 2025	12.9	13.35	13.35	13.42	12.04	715,805
March 12, 2025	14.46	13.01	13.01	14.83	12.46	2.8M
March 11, 2025	15.4	14.5	14.5	15.82	14.14	459,116

Bicara Therapeutics Inc. Common Stock (BCAX) NASDAQ