BioCardia, Inc. - Common Stock (BCDA)
1.0900
-0.0700 (-6.03%)
NASDAQ · Last Trade: Feb 5th, 3:15 AM EST
Historical Prices For BioCardia, Inc. - Common Stock (BCDA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/04/2026 | 1.17 | 1.19 | 1.09 | 1.09 | 91,798 | 1.09 |
| 2/03/2026 | 1.23 | 1.23 | 1.16 | 1.16 | 49,042 | 1.16 |
| 2/02/2026 | 1.23 | 1.25 | 1.21 | 1.21 | 42,439 | 1.21 |
| 1/30/2026 | 1.28 | 1.29 | 1.21 | 1.23 | 58,413 | 1.23 |
| 1/29/2026 | 1.30 | 1.30 | 1.23 | 1.26 | 76,353 | 1.26 |
| 1/28/2026 | 1.32 | 1.34 | 1.29 | 1.30 | 28,415 | 1.30 |
| 1/27/2026 | 1.34 | 1.35 | 1.31 | 1.32 | 22,331 | 1.32 |
| 1/26/2026 | 1.40 | 1.42 | 1.31 | 1.35 | 47,808 | 1.35 |
| 1/23/2026 | 1.33 | 1.34 | 1.30 | 1.34 | 41,770 | 1.34 |
| 1/22/2026 | 1.28 | 1.37 | 1.28 | 1.31 | 79,171 | 1.31 |
| 1/21/2026 | 1.34 | 1.36 | 1.28 | 1.28 | 78,434 | 1.28 |
| 1/20/2026 | 1.41 | 1.43 | 1.30 | 1.30 | 101,342 | 1.30 |
| 1/16/2026 | 1.39 | 1.41 | 1.35 | 1.40 | 61,131 | 1.40 |
| 1/15/2026 | 1.42 | 1.43 | 1.36 | 1.40 | 50,814 | 1.40 |
| 1/14/2026 | 1.39 | 1.43 | 1.39 | 1.42 | 54,703 | 1.42 |
| 1/13/2026 | 1.40 | 1.42 | 1.35 | 1.39 | 70,461 | 1.39 |
| 1/12/2026 | 1.41 | 1.43 | 1.35 | 1.42 | 70,703 | 1.42 |
| 1/09/2026 | 1.32 | 1.41 | 1.32 | 1.41 | 117,608 | 1.41 |
| 1/08/2026 | 1.31 | 1.32 | 1.28 | 1.32 | 72,340 | 1.32 |
| 1/07/2026 | 1.28 | 1.32 | 1.26 | 1.31 | 105,678 | 1.31 |
| 1/06/2026 | 1.29 | 1.30 | 1.26 | 1.27 | 42,895 | 1.27 |
| 1/05/2026 | 1.25 | 1.32 | 1.25 | 1.27 | 73,490 | 1.27 |
| 1/02/2026 | 1.27 | 1.30 | 1.22 | 1.27 | 54,557 | 1.27 |
| 12/31/2025 | 1.20 | 1.26 | 1.18 | 1.25 | 161,510 | 1.25 |
| 12/30/2025 | 1.23 | 1.25 | 1.16 | 1.18 | 98,751 | 1.18 |
| 12/29/2025 | 1.24 | 1.34 | 1.16 | 1.23 | 611,192 | 1.23 |
| 12/26/2025 | 1.27 | 1.27 | 1.23 | 1.27 | 29,772 | 1.27 |
| 12/24/2025 | 1.28 | 1.28 | 1.26 | 1.27 | 6,007 | 1.27 |
| 12/23/2025 | 1.29 | 1.29 | 1.26 | 1.27 | 24,622 | 1.27 |
| 12/22/2025 | 1.27 | 1.34 | 1.26 | 1.29 | 47,146 | 1.29 |
| 12/19/2025 | 1.28 | 1.29 | 1.23 | 1.27 | 128,244 | 1.27 |
| 12/18/2025 | 1.28 | 1.37 | 1.28 | 1.28 | 105,558 | 1.28 |
| 12/17/2025 | 1.27 | 1.38 | 1.22 | 1.27 | 93,009 | 1.27 |
| 12/16/2025 | 1.29 | 1.37 | 1.26 | 1.28 | 67,507 | 1.28 |
| 12/15/2025 | 1.47 | 1.47 | 1.29 | 1.30 | 82,792 | 1.30 |
| 12/12/2025 | 1.47 | 1.48 | 1.41 | 1.45 | 37,074 | 1.45 |
| 12/11/2025 | 1.46 | 1.50 | 1.46 | 1.47 | 50,842 | 1.47 |
| 12/10/2025 | 1.48 | 1.50 | 1.45 | 1.47 | 65,141 | 1.47 |
| 12/09/2025 | 1.45 | 1.47 | 1.43 | 1.45 | 46,602 | 1.45 |
| 12/08/2025 | 1.41 | 1.46 | 1.40 | 1.43 | 83,486 | 1.43 |
| 12/05/2025 | 1.50 | 1.50 | 1.36 | 1.37 | 74,998 | 1.37 |
| 12/04/2025 | 1.43 | 1.49 | 1.40 | 1.47 | 108,150 | 1.47 |
| 12/03/2025 | 1.35 | 1.43 | 1.35 | 1.42 | 83,162 | 1.42 |
| 12/02/2025 | 1.43 | 1.43 | 1.32 | 1.37 | 33,161 | 1.37 |
| 12/01/2025 | 1.46 | 1.46 | 1.37 | 1.39 | 44,701 | 1.39 |
| 11/28/2025 | 1.43 | 1.46 | 1.42 | 1.45 | 69,099 | 1.45 |
| 11/26/2025 | 1.42 | 1.45 | 1.42 | 1.43 | 94,652 | 1.43 |
| 11/25/2025 | 1.34 | 1.44 | 1.34 | 1.43 | 74,100 | 1.43 |
| 11/24/2025 | 1.34 | 1.40 | 1.34 | 1.38 | 32,168 | 1.38 |
| 11/21/2025 | 1.27 | 1.38 | 1.27 | 1.37 | 77,537 | 1.37 |
| 11/20/2025 | 1.31 | 1.35 | 1.27 | 1.28 | 102,525 | 1.28 |
| 11/19/2025 | 1.30 | 1.33 | 1.29 | 1.32 | 39,576 | 1.32 |
| 11/18/2025 | 1.21 | 1.31 | 1.21 | 1.29 | 84,960 | 1.29 |
| 11/17/2025 | 1.25 | 1.26 | 1.21 | 1.22 | 40,828 | 1.22 |
| 11/14/2025 | 1.25 | 1.25 | 1.22 | 1.23 | 60,125 | 1.23 |
| 11/13/2025 | 1.29 | 1.30 | 1.25 | 1.26 | 57,482 | 1.26 |
| 11/12/2025 | 1.31 | 1.34 | 1.28 | 1.30 | 43,101 | 1.30 |
| 11/11/2025 | 1.32 | 1.33 | 1.28 | 1.33 | 31,992 | 1.33 |
| 11/10/2025 | 1.28 | 1.33 | 1.26 | 1.29 | 74,197 | 1.29 |
| 11/07/2025 | 1.26 | 1.32 | 1.25 | 1.30 | 69,143 | 1.30 |
| 11/06/2025 | 1.30 | 1.35 | 1.27 | 1.28 | 92,901 | 1.28 |
| 11/05/2025 | 1.33 | 1.36 | 1.26 | 1.32 | 108,441 | 1.32 |