Skip to main content
BioCardia, Inc. (BCDA)
NASDAQ: BCDA · Real-Time Price · USD
2.100
-0.130 (-5.83%)
At close: Jun 27, 2025, 4:00 PM
2.160
+0.060 (2.86%)
After-hours: Jun 27, 2025, 6:39 PM EDT

BioCardia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20252.202.212.102.152.15-3.59%26,697
Jun 26, 20252.182.362.122.232.23-0.89%101,092
Jun 25, 20252.262.452.142.252.253.21%174,623
Jun 24, 20252.032.271.982.182.187.92%134,967
Jun 23, 20252.102.152.012.022.02-2.88%31,437
Jun 20, 20252.172.172.082.082.08-1.89%37,812
Jun 18, 20252.112.212.052.122.120.47%27,539
Jun 17, 20252.302.312.052.112.11-8.26%82,574
Jun 16, 20252.252.332.242.302.305.50%82,451
Jun 13, 20252.172.242.142.182.18-0.91%12,792
Jun 12, 20252.282.342.162.202.20-2.22%85,906
Jun 11, 20252.282.362.252.252.25-1.75%13,086
Jun 10, 20252.262.342.232.292.292.23%27,945
Jun 9, 20252.192.332.172.242.243.18%38,158
Jun 6, 20252.152.192.102.172.171.92%13,135
Jun 5, 20252.222.222.132.132.13-1.84%10,259
Jun 4, 20252.192.262.142.172.17-0.46%31,519
Jun 3, 20252.262.292.182.182.18-3.54%29,288
Jun 2, 20252.212.312.212.262.264.63%40,854
May 30, 20252.112.252.092.162.16-0.23%23,708
May 29, 20252.182.182.012.172.172.61%45,995
May 28, 20252.072.141.992.112.111.93%72,912
May 27, 20252.042.081.952.072.075.08%50,753
May 23, 20251.901.991.901.971.973.68%30,865
May 22, 20251.891.981.801.901.901.06%67,077
May 21, 20252.082.081.831.881.88-4.08%42,780
May 20, 20252.252.251.861.961.96-10.91%222,887
May 19, 20252.462.492.062.202.20-9.84%179,034
May 16, 20252.292.492.292.442.445.17%53,965
May 15, 20252.742.912.292.322.32-16.25%156,585
May 14, 20252.752.922.712.772.771.09%86,475
May 13, 20252.852.852.722.742.74-3.52%33,468
May 12, 20252.842.882.792.842.84-0.35%23,094
May 9, 20252.792.902.672.852.85-51,670
May 8, 20252.682.872.662.852.857.55%80,783
May 7, 20252.442.652.412.652.659.05%46,899
May 6, 20252.452.562.402.432.43-2.80%32,442
May 5, 20252.492.592.412.502.50-6.72%64,277
May 2, 20252.823.172.552.682.68-5.96%201,204
May 1, 20252.782.992.632.852.85-9.24%116,371
Apr 30, 20253.053.142.783.143.142.95%181,818
Apr 29, 20252.523.202.433.053.0526.03%456,094
Apr 28, 20252.232.502.232.422.4222.84%349,091
Apr 25, 20251.851.971.781.971.978.54%53,539
Apr 24, 20251.861.921.821.821.82-2.31%29,200
Apr 23, 20251.801.931.781.861.865.57%20,879
Apr 22, 20251.841.841.731.761.760.74%27,601
Apr 21, 20251.941.941.751.751.75-9.01%38,702
Apr 17, 20251.881.951.881.921.920.52%2,768
Apr 16, 20252.072.071.901.911.91-6.83%14,695