BioCardia, Inc. - BCDA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 21, 2025	1.27	1.37	1.37	1.38	1.27	77,537
November 20, 2025	1.31	1.28	1.28	1.35	1.27	102,851
November 19, 2025	1.3	1.32	1.32	1.33	1.29	39,600
November 18, 2025	1.21	1.29	1.29	1.31	1.21	85,000
November 17, 2025	1.25	1.22	1.22	1.26	1.21	40,878
November 14, 2025	1.25	1.23	1.23	1.26	1.22	60,123
November 13, 2025	1.29	1.26	1.26	1.3	1.25	38,639
November 12, 2025	1.31	1.3	1.3	1.34	1.28	43,100
November 11, 2025	1.32	1.33	1.33	1.33	1.28	32,000
November 10, 2025	1.28	1.29	1.29	1.33	1.26	74,200
November 07, 2025	1.26	1.3	1.3	1.32	1.25	69,143
November 06, 2025	1.3	1.28	1.28	1.35	1.27	93,939
November 05, 2025	1.33	1.32	1.32	1.36	1.26	108,441
November 04, 2025	1.41	1.33	1.33	1.41	1.31	68,235
November 03, 2025	1.42	1.39	1.39	1.45	1.35	130,249
October 31, 2025	1.3	1.4	1.4	1.43	1.3	203,500
October 30, 2025	1.3	1.26	1.26	1.35	1.25	90,600
October 29, 2025	1.39	1.31	1.31	1.39	1.29	76,845
October 28, 2025	1.31	1.37	1.37	1.42	1.3	138,906
October 27, 2025	1.35	1.31	1.31	1.36	1.29	266,900
October 24, 2025	1.39	1.39	1.39	1.41	1.38	104,200
October 23, 2025	1.46	1.4	1.4	1.52	1.35	340,135
October 22, 2025	1.49	1.46	1.46	1.5	1.43	135,625
October 21, 2025	1.47	1.49	1.49	1.52	1.47	75,432
October 20, 2025	1.44	1.47	1.47	1.5	1.43	115,145
October 17, 2025	1.43	1.45	1.45	1.46	1.4	83,444
October 16, 2025	1.57	1.45	1.45	1.57	1.43	160,600
October 15, 2025	1.55	1.56	1.56	1.58	1.51	161,200
October 14, 2025	1.51	1.55	1.55	1.58	1.41	312,400
October 13, 2025	1.34	1.51	1.51	1.57	1.33	841,700
October 10, 2025	1.39	1.34	1.34	1.41	1.33	192,417
October 09, 2025	1.4	1.39	1.39	1.41	1.36	168,216
October 08, 2025	1.32	1.42	1.42	1.42	1.3	344,107
October 07, 2025	1.36	1.32	1.32	1.42	1.31	310,560
October 06, 2025	1.36	1.4	1.4	1.42	1.34	250,000
October 03, 2025	1.35	1.36	1.36	1.38	1.31	367,099
October 02, 2025	1.42	1.35	1.35	1.44	1.31	747,200
October 01, 2025	1.32	1.33	1.33	1.35	1.29	345,800
September 30, 2025	1.35	1.29	1.29	1.39	1.27	496,203
September 29, 2025	1.44	1.4	1.4	1.44	1.38	434,126
September 26, 2025	1.41	1.42	1.42	1.45	1.38	294,410
September 25, 2025	1.45	1.41	1.41	1.45	1.37	547,100
September 24, 2025	1.45	1.48	1.48	1.5	1.41	1.24M
September 23, 2025	1.17	1.41	1.41	1.44	1.17	3.59M
September 22, 2025	1.17	1.11	1.11	1.17	1.1	795,000
September 19, 2025	1.2	1.16	1.16	1.22	1.11	1.08M
September 18, 2025	1.15	1.17	1.17	1.23	1	20M
September 17, 2025	1.74	1.54	1.54	1.74	1.53	654,500
September 16, 2025	1.95	1.7	1.7	2.05	1.69	683,713
September 15, 2025	2.15	2.15	2.15	2.21	2.13	50,300
September 12, 2025	2.24	2.14	2.14	2.27	2.11	51,400
September 11, 2025	2.13	2.27	2.27	2.29	2.12	81,611
September 10, 2025	2.11	2.12	2.12	2.16	2.11	34,400
September 09, 2025	2.06	2.11	2.11	2.13	2.06	37,219
September 08, 2025	2.04	2.09	2.09	2.13	2.02	36,922
September 05, 2025	2.02	2.06	2.09	2.09	1.99	27,405
September 04, 2025	2.02	2.04	2.04	2.05	1.98	18,404
September 03, 2025	2	2.04	2.04	2.05	1.96	51,239
September 02, 2025	1.93	1.98	1.98	1.99	1.93	24,600
August 29, 2025	1.93	1.98	1.98	1.98	1.93	12,630

BioCardia, Inc. (BCDA) NASDAQ