BioCardia, Inc. - Common Stock (BCDA)
1.0300
+0.1100 (11.96%)
NASDAQ· Last Trade: Jun 6th, 5:46 PM EDT
Historical Prices For BioCardia, Inc. - Common Stock (BCDA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/05/2026 | 1.20 | 1.20 | 1.02 | 1.03 | 150,942,005 | 1.03 |
| 6/04/2026 | 0.89 | 0.94 | 0.89 | 0.92 | 43,022 | 0.92 |
| 6/03/2026 | 0.90 | 0.90 | 0.86 | 0.87 | 200,854 | 0.87 |
| 6/02/2026 | 0.92 | 0.92 | 0.88 | 0.90 | 79,205 | 0.90 |
| 6/01/2026 | 0.92 | 0.99 | 0.91 | 0.92 | 67,434 | 0.92 |
| 5/29/2026 | 0.92 | 0.98 | 0.91 | 0.93 | 101,141 | 0.93 |
| 5/28/2026 | 0.93 | 0.93 | 0.91 | 0.92 | 118,195 | 0.92 |
| 5/27/2026 | 0.90 | 0.91 | 0.90 | 0.90 | 52,602 | 0.90 |
| 5/26/2026 | 0.95 | 0.97 | 0.91 | 0.91 | 140,831 | 0.91 |
| 5/22/2026 | 0.94 | 0.96 | 0.88 | 0.95 | 65,323 | 0.95 |
| 5/21/2026 | 0.93 | 0.95 | 0.90 | 0.91 | 54,663 | 0.91 |
| 5/20/2026 | 0.96 | 0.96 | 0.88 | 0.92 | 126,168 | 0.92 |
| 5/19/2026 | 0.92 | 0.96 | 0.88 | 0.95 | 143,401 | 0.95 |
| 5/18/2026 | 1.02 | 1.02 | 0.84 | 0.90 | 291,467 | 0.90 |
| 5/15/2026 | 1.10 | 1.10 | 1.01 | 1.01 | 312,691 | 1.01 |
| 5/14/2026 | 1.08 | 1.14 | 1.07 | 1.09 | 150,867 | 1.09 |
| 5/13/2026 | 1.13 | 1.14 | 1.07 | 1.07 | 152,827 | 1.07 |
| 5/12/2026 | 1.11 | 1.12 | 1.08 | 1.12 | 107,635 | 1.12 |
| 5/11/2026 | 1.07 | 1.13 | 1.06 | 1.11 | 394,272 | 1.11 |
| 5/08/2026 | 1.12 | 1.16 | 1.04 | 1.11 | 4,919,198 | 1.11 |
| 5/07/2026 | 1.12 | 1.15 | 1.09 | 1.09 | 87,139 | 1.09 |
| 5/06/2026 | 1.12 | 1.13 | 1.11 | 1.11 | 14,792 | 1.11 |
| 5/05/2026 | 1.13 | 1.16 | 1.10 | 1.10 | 94,209 | 1.10 |
| 5/04/2026 | 1.12 | 1.16 | 1.12 | 1.13 | 71,197 | 1.13 |
| 5/01/2026 | 1.15 | 1.16 | 1.11 | 1.11 | 26,786 | 1.11 |
| 4/30/2026 | 1.15 | 1.18 | 1.13 | 1.14 | 56,206 | 1.14 |
| 4/29/2026 | 1.14 | 1.14 | 1.09 | 1.10 | 49,216 | 1.10 |
| 4/28/2026 | 1.15 | 1.16 | 1.14 | 1.14 | 69,072 | 1.14 |
| 4/27/2026 | 1.17 | 1.19 | 1.15 | 1.16 | 33,918 | 1.16 |
| 4/24/2026 | 1.18 | 1.21 | 1.15 | 1.16 | 33,504 | 1.16 |
| 4/23/2026 | 1.22 | 1.23 | 1.17 | 1.17 | 39,646 | 1.17 |
| 4/22/2026 | 1.23 | 1.23 | 1.17 | 1.20 | 50,179 | 1.20 |
| 4/21/2026 | 1.24 | 1.26 | 1.19 | 1.20 | 71,031 | 1.20 |
| 4/20/2026 | 1.20 | 1.28 | 1.19 | 1.25 | 192,486 | 1.25 |
| 4/17/2026 | 1.21 | 1.22 | 1.17 | 1.18 | 56,176 | 1.18 |
| 4/16/2026 | 1.18 | 1.20 | 1.18 | 1.19 | 26,377 | 1.19 |
| 4/15/2026 | 1.19 | 1.20 | 1.16 | 1.19 | 19,747 | 1.19 |
| 4/14/2026 | 1.22 | 1.22 | 1.18 | 1.18 | 21,188 | 1.18 |
| 4/13/2026 | 1.17 | 1.25 | 1.16 | 1.19 | 137,840 | 1.19 |
| 4/10/2026 | 1.20 | 1.19 | 1.16 | 1.18 | 9,016 | 1.18 |
| 4/09/2026 | 1.22 | 1.22 | 1.08 | 1.17 | 82,687 | 1.17 |
| 4/08/2026 | 1.28 | 1.28 | 1.18 | 1.21 | 166,026 | 1.21 |
| 4/07/2026 | 1.19 | 1.22 | 1.16 | 1.19 | 22,490 | 1.19 |
| 4/06/2026 | 1.20 | 1.20 | 1.18 | 1.18 | 27,914 | 1.18 |
| 4/02/2026 | 1.20 | 1.20 | 1.14 | 1.20 | 93,990 | 1.20 |
| 4/01/2026 | 1.19 | 1.21 | 1.15 | 1.16 | 62,635 | 1.16 |
| 3/31/2026 | 1.20 | 1.22 | 1.15 | 1.21 | 28,878 | 1.21 |
| 3/30/2026 | 1.15 | 1.21 | 1.11 | 1.16 | 73,013 | 1.16 |
| 3/27/2026 | 1.20 | 1.23 | 1.16 | 1.16 | 41,483 | 1.16 |
| 3/26/2026 | 1.22 | 1.22 | 1.16 | 1.18 | 18,822 | 1.18 |
| 3/25/2026 | 1.20 | 1.26 | 1.15 | 1.20 | 44,906 | 1.20 |
| 3/24/2026 | 1.19 | 1.23 | 1.12 | 1.21 | 42,003 | 1.21 |
| 3/23/2026 | 1.19 | 1.23 | 1.16 | 1.20 | 49,015 | 1.20 |
| 3/20/2026 | 1.22 | 1.23 | 1.16 | 1.20 | 37,963 | 1.20 |
| 3/19/2026 | 1.18 | 1.28 | 1.18 | 1.20 | 36,224 | 1.20 |
| 3/18/2026 | 1.29 | 1.31 | 1.22 | 1.23 | 42,305 | 1.23 |
| 3/17/2026 | 1.28 | 1.41 | 1.24 | 1.28 | 211,174 | 1.28 |
| 3/16/2026 | 1.28 | 1.29 | 1.22 | 1.27 | 105,195 | 1.27 |
| 3/13/2026 | 1.27 | 1.29 | 1.22 | 1.26 | 36,703 | 1.26 |
| 3/12/2026 | 1.27 | 1.30 | 1.27 | 1.27 | 17,642 | 1.27 |
| 3/11/2026 | 1.25 | 1.31 | 1.21 | 1.29 | 50,300 | 1.29 |
| 3/10/2026 | 1.26 | 1.32 | 1.26 | 1.27 | 34,012 | 1.27 |
| 3/09/2026 | 1.18 | 1.32 | 1.15 | 1.28 | 227,568 | 1.28 |