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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 13, 2025	1.83	1.86	1.86	1.89	1.76	166,967
August 12, 2025	1.68	1.74	1.74	1.77	1.68	80,214
August 11, 2025	1.76	1.68	1.68	1.85	1.68	195,200
August 08, 2025	1.69	1.79	1.79	1.81	1.69	92,437
August 07, 2025	1.7	1.68	1.68	1.76	1.68	87,211
August 06, 2025	1.83	1.71	1.71	1.83	1.65	232,100
August 05, 2025	1.9	1.81	1.81	1.94	1.8	278,329
August 04, 2025	1.89	1.96	1.96	1.96	1.73	11.27M
August 01, 2025	2.13	2.13	2.13	2.13	2.06	15,423
July 31, 2025	2.22	2.14	2.14	2.22	2.11	33,126
July 30, 2025	2.24	2.19	2.19	2.24	2.16	21,062
July 29, 2025	2.27	2.22	2.22	2.32	2.16	25,820
July 28, 2025	2.34	2.29	2.29	2.38	2.27	24,814
July 25, 2025	2.33	2.35	2.35	2.4	2.32	30,900
July 24, 2025	2.42	2.31	2.31	2.42	2.31	40,416
July 23, 2025	2.3	2.4	2.4	2.41	2.22	56,249
July 22, 2025	2.34	2.3	2.3	2.38	2.24	132,200
July 21, 2025	2.24	2.34	2.34	2.35	2.2	55,405
July 18, 2025	2.29	2.23	2.23	2.32	2.22	58,680
July 17, 2025	2.29	2.28	2.28	2.34	2.24	56,301
July 16, 2025	2.25	2.26	2.26	2.31	2.21	46,014
July 15, 2025	2.31	2.28	2.28	2.38	2.26	80,575
July 14, 2025	2.35	2.33	2.33	2.4	2.26	196,107
July 11, 2025	2.36	2.39	2.39	2.4	2.31	178,207
July 10, 2025	2.4	2.42	2.42	2.45	2.3	80,700
July 09, 2025	2.35	2.36	2.36	2.44	2.25	231,969
July 08, 2025	2.12	2.29	2.29	2.31	2.08	150,300
July 07, 2025	2.11	2.1	2.1	2.14	2.07	161,519
July 03, 2025	2.13	2.12	2.12	2.19	2.02	3.04M
July 02, 2025	2.01	2.08	2.08	2.08	2	26,600
July 01, 2025	1.98	2	2	2.07	1.95	36,349
June 30, 2025	2.1	1.95	1.95	2.1	1.95	78,739
June 27, 2025	2.2	2.15	2.15	2.21	2.1	26,700
June 26, 2025	2.18	2.23	2.23	2.36	2.12	101,100
June 25, 2025	2.26	2.25	2.25	2.45	2.14	174,623
June 24, 2025	2.03	2.18	2.18	2.27	1.98	135,000
June 23, 2025	2.1	2.02	2.02	2.15	2.01	31,437
June 20, 2025	2.17	2.08	2.08	2.17	2.08	37,812
June 18, 2025	2.11	2.12	2.12	2.21	2.05	27,539
June 17, 2025	2.3	2.11	2.11	2.3	2.1	81,491
June 16, 2025	2.25	2.3	2.3	2.33	2.24	82,500
June 13, 2025	2.17	2.18	2.18	2.24	2.14	12,800
June 12, 2025	2.28	2.2	2.2	2.34	2.16	85,906
June 11, 2025	2.28	2.25	2.25	2.36	2.25	13,100
June 10, 2025	2.26	2.29	2.29	2.34	2.23	27,945
June 09, 2025	2.19	2.24	2.24	2.33	2.17	38,200
June 06, 2025	2.15	2.17	2.17	2.19	2.1	13,135
June 05, 2025	2.22	2.13	2.13	2.22	2.13	10,259
June 04, 2025	2.19	2.17	2.17	2.26	2.14	31,519
June 03, 2025	2.26	2.18	2.18	2.29	2.18	29,300
June 02, 2025	2.21	2.26	2.26	2.31	2.21	40,854
May 30, 2025	2.11	2.16	2.16	2.25	2.09	23,708
May 29, 2025	2.18	2.17	2.17	2.18	2.01	46,000
May 28, 2025	2.07	2.11	2.11	2.14	1.99	72,912
May 27, 2025	2.04	2.07	2.07	2.08	1.95	50,800
May 23, 2025	1.9	1.97	1.97	1.99	1.9	30,900
May 22, 2025	1.89	1.9	1.9	1.98	1.8	67,077
May 21, 2025	2.08	1.88	1.88	2.08	1.83	42,286
May 20, 2025	2.25	1.96	1.96	2.25	1.86	222,606
May 19, 2025	2.46	2.2	2.2	2.49	2.06	179,034

BioCardia, Inc. (BCDA) NASDAQ