Dark

BCDA
BioCardia, Inc. Common Stock
stock NASDAQ

At Close

Mar 11, 2026 3:59:30 PM EDT

1.30USD+1.969%(+0.03)50,300

1.27Bid 1.31Ask 0.04Spread

Pre-market

Mar 6, 2026 8:37:30 AM EST

1.19USD-6.299%(-0.08)0

After-hours

Mar 11, 2026 4:06:30 PM EDT

1.30USD+0.386%(+0.01)400

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-11	1.3000	1.3000	1.290000	1.2950	+1.969%	50,300	0.000%
2026-03-10	1.2600	1.3200	1.260000	1.2700	-0.781%	36,287	+1.969%
2026-03-09	1.1800	1.3200	1.145000	1.2800	+8.475%	227,567	+1.172%
2026-03-06	1.1600	1.2100	1.140100	1.1800	-2.075%	104,208	+9.746%
2026-03-05	1.2200	1.2300	1.180000	1.2050	+1.261%	29,782	+7.469%
2026-03-04	1.2900	1.2900	1.135000	1.1900	-6.307%	103,952	+8.824%
2026-03-03	1.3300	1.3500	1.174500	1.2701	-5.919%	74,631	+1.960%
2026-03-02	1.2500	1.3861	1.250000	1.3500	+4.651%	86,121	-4.074%
2026-02-27	1.2400	1.3100	1.240000	1.2900	+4.032%	88,697	+0.388%
2026-02-26	1.2600	1.2797	1.200000	1.2400	0.000%	38,392	+4.435%
2026-02-25	1.1650	1.3199	1.148500	1.2400	+6.438%	119,558	+4.435%
2026-02-24	1.1300	1.1750	1.110000	1.1650	+3.097%	33,635	+11.159%
2026-02-23	1.1400	1.1500	1.100000	1.1300	0.000%	31,544	+14.602%
2026-02-20	1.1200	1.1600	1.110000	1.1300	-2.586%	48,186	+14.602%
2026-02-19	1.1550	1.1600	1.110000	1.1600	+0.433%	55,537	+11.638%
2026-02-18	1.1500	1.1801	1.150000	1.1550	-0.858%	14,689	+12.121%
2026-02-17	1.1400	1.1850	1.130000	1.1650	+2.193%	24,476	+11.159%
2026-02-13	1.1714	1.2000	1.100000	1.1400	-2.564%	71,266	+13.596%
2026-02-12	1.2299	1.2299	1.170000	1.1700	-0.847%	53,774	+10.684%
2026-02-11	1.3000	1.3100	1.170000	1.1800	-5.600%	87,744	+9.746%
2026-02-10	1.2800	1.3300	1.250000	1.2500	-0.794%	109,965	+3.600%
2026-02-09	1.2300	1.2850	1.220000	1.2600	+0.800%	44,838	+2.778%
2026-02-06	1.2800	1.3000	1.160100	1.2500	+0.806%	92,294	+3.600%
2026-02-05	1.1000	1.2550	1.100000	1.2400	+13.761%	220,938	+4.435%
2026-02-04	1.1700	1.1900	1.090000	1.0900	-6.034%	92,912	+18.807%
2026-02-03	1.2275	1.2275	1.160000	1.1600	-4.132%	48,242	+11.638%
2026-02-02	1.2300	1.2500	1.210000	1.2100	-1.626%	42,438	+7.025%
2026-01-30	1.2800	1.2910	1.210000	1.2300	-2.381%	58,413	+5.285%
2026-01-29	1.3000	1.3000	1.230000	1.2600	-3.077%	76,353	+2.778%
2026-01-28	1.3200	1.3400	1.290000	1.3000	-1.515%	28,415	-0.385%
2026-01-27	1.3400	1.3500	1.312000	1.3200	-2.222%	22,332	-1.894%
2026-01-26	1.4000	1.4200	1.310000	1.3500	+0.746%	47,901	-4.074%
2026-01-23	1.3302	1.3400	1.300000	1.3400	+2.290%	41,770	-3.358%
2026-01-22	1.2800	1.3742	1.280000	1.3100	+2.344%	79,201	-1.145%
2026-01-21	1.3400	1.3600	1.280000	1.2800	-1.538%	81,999	+1.172%
2026-01-20	1.4100	1.4300	1.300000	1.3000	-7.143%	101,395	-0.385%
2026-01-16	1.3900	1.4098	1.350000	1.4000	0.000%	61,131	-7.500%
2026-01-15	1.4200	1.4300	1.360000	1.4000	-1.408%	51,115	-7.500%
2026-01-14	1.3900	1.4300	1.390000	1.4200	+2.158%	59,383	-8.803%
2026-01-13	1.4000	1.4200	1.350000	1.3900	-2.113%	70,461	-6.835%
2026-01-12	1.4100	1.4250	1.350100	1.4200	+1.068%	70,703	-8.803%
2026-01-09	1.3200	1.4100	1.320000	1.4050	+6.439%	116,415	-7.829%
2026-01-08	1.3100	1.3200	1.280000	1.3200	+0.763%	72,367	-1.894%
2026-01-07	1.2800	1.3161	1.259800	1.3100	+3.150%	105,687	-1.145%
2026-01-06	1.2900	1.3000	1.265000	1.2700	0.000%	42,909	+1.969%
2026-01-05	1.2500	1.3200	1.250000	1.2700	0.000%	73,904	+1.969%
2026-01-02	1.2700	1.3000	1.222000	1.2700	+1.600%	54,557	+1.969%
2025-12-31	1.2000	1.2626	1.180000	1.2500	+5.932%	161,510	+3.600%
2025-12-30	1.2300	1.2500	1.162500	1.1800	-4.065%	98,751	+9.746%
2025-12-29	1.2400	1.3400	1.160100	1.2300	-3.150%	611,261	+5.285%
2025-12-26	1.2700	1.2700	1.225931	1.2700	0.000%	29,772	+1.969%
2025-12-24	1.2800	1.2800	1.260000	1.2700	0.000%	6,007	+1.969%
2025-12-23	1.2900	1.2900	1.260000	1.2700	-1.550%	24,723	+1.969%
2025-12-22	1.2700	1.3400	1.260000	1.2900	+1.575%	47,146	+0.388%
2025-12-19	1.2800	1.2900	1.230000	1.2700	-0.781%	128,244	+1.969%
2025-12-18	1.2800	1.3700	1.280000	1.2800	+0.787%	105,559	+1.172%
2025-12-17	1.2700	1.3800	1.220000	1.2700	-0.781%	93,205	+1.969%
2025-12-16	1.2900	1.3691	1.265000	1.2800	-1.538%	67,507	+1.172%
2025-12-15	1.4700	1.4700	1.286500	1.3000	-10.345%	82,839	-0.385%
2025-12-12	1.4712	1.4800	1.410100	1.4500	-1.361%	37,074	-10.690%
2025-12-11	1.4600	1.4999	1.458000	1.4700	0.000%	50,942	-11.905%
2025-12-10	1.4792	1.5000	1.450000	1.4700	+1.379%	65,141	-11.905%
2025-12-09	1.4510	1.4745	1.430000	1.4500	+1.399%	46,602	-10.690%
2025-12-08	1.4100	1.4600	1.400000	1.4300	+4.380%	83,582	-9.441%
2025-12-05	1.5000	1.5000	1.360000	1.3700	-6.803%	74,998	-5.474%
2025-12-04	1.4300	1.4900	1.402000	1.4700	+3.521%	108,150	-11.905%
2025-12-03	1.3500	1.4307	1.350000	1.4200	+3.650%	83,162	-8.803%
2025-12-02	1.4300	1.4300	1.319200	1.3700	-1.439%	33,189	-5.474%
2025-12-01	1.4600	1.4600	1.370000	1.3900	-4.138%	44,701	-6.835%
2025-11-28	1.4300	1.4600	1.420000	1.4500	+1.399%	69,099	-10.690%
2025-11-26	1.4150	1.4500	1.415000	1.4300	0.000%	94,652	-9.441%
2025-11-25	1.3400	1.4400	1.340000	1.4300	+3.623%	74,100	-9.441%
2025-11-24	1.3400	1.4000	1.340000	1.3800	+0.730%	32,168	-6.159%
2025-11-21	1.2700	1.3800	1.270000	1.3700	+7.031%	77,537	-5.474%
2025-11-20	1.3100	1.3500	1.275000	1.2800	-3.030%	102,851	+1.172%
2025-11-19	1.3000	1.3300	1.290000	1.3200	+2.326%	39,576	-1.894%
2025-11-18	1.2100	1.3100	1.210000	1.2900	+5.738%	84,960	+0.388%
2025-11-17	1.2500	1.2600	1.210000	1.2200	-0.813%	40,878	+6.148%
2025-11-14	1.2500	1.2550	1.220000	1.2300	-2.381%	60,125	+5.285%
2025-11-13	1.2900	1.3000	1.250000	1.2600	-3.077%	57,686	+2.778%
2025-11-12	1.3100	1.3400	1.280500	1.3000	-2.256%	43,101	-0.385%
2025-11-11	1.3223	1.3300	1.278800	1.3300	+3.101%	32,025	-2.632%
2025-11-10	1.2800	1.3290	1.260000	1.2900	-0.769%	74,198	+0.388%
2025-11-07	1.2600	1.3200	1.250000	1.3000	+1.563%	69,143	-0.385%
2025-11-06	1.3000	1.3500	1.270000	1.2800	-3.030%	93,689	+1.172%
2025-11-05	1.3300	1.3600	1.260000	1.3200	-0.752%	108,441	-1.894%
2025-11-04	1.4100	1.4100	1.310000	1.3300	-4.317%	68,235	-2.632%
2025-11-03	1.4200	1.4500	1.350000	1.3900	-0.714%	130,249	-6.835%
2025-10-31	1.3000	1.4300	1.300000	1.4000	+11.111%	203,485	-7.500%
2025-10-30	1.3000	1.3500	1.250000	1.2600	-3.817%	90,592	+2.778%
2025-10-29	1.3900	1.3900	1.290000	1.3100	-4.380%	76,845	-1.145%
2025-10-28	1.3100	1.4150	1.300000	1.3700	+4.580%	138,906	-5.474%
2025-10-27	1.3500	1.3600	1.290000	1.3100	-5.755%	266,894	-1.145%
2025-10-24	1.3900	1.4100	1.380000	1.3900	-0.358%	104,196	-6.835%
2025-10-23	1.4600	1.5200	1.350000	1.3950	-4.452%	340,135	-7.168%
2025-10-22	1.4900	1.4950	1.430000	1.4600	-2.013%	135,625	-11.301%
2025-10-21	1.4700	1.5200	1.469800	1.4900	+1.361%	81,184	-13.087%
2025-10-20	1.4400	1.5000	1.430100	1.4700	+1.379%	115,145	-11.905%
2025-10-17	1.4300	1.4600	1.400000	1.4500	0.000%	83,444	-10.690%
2025-10-16	1.5700	1.5700	1.429900	1.4500	-7.051%	160,561	-10.690%
2025-10-15	1.5500	1.5800	1.509000	1.5600	+0.645%	161,195	-16.987%
2025-10-14	1.5100	1.5800	1.405400	1.5500	+2.649%	312,386	-16.452%
2025-10-13	1.3400	1.5699	1.330000	1.5100	+12.687%	841,672	-14.238%
2025-10-10	1.3900	1.4125	1.330000	1.3400	-3.597%	192,417	-3.358%
2025-10-09	1.4000	1.4100	1.360000	1.3900	-2.113%	168,216	-6.835%
2025-10-08	1.3200	1.4200	1.300000	1.4200	+7.576%	344,107	-8.803%
2025-10-07	1.3600	1.4199	1.305000	1.3200	-5.714%	310,560	-1.894%
2025-10-06	1.3600	1.4200	1.344700	1.4000	+2.941%	249,978	-7.500%
2025-10-03	1.3500	1.3800	1.310000	1.3600	+0.741%	367,099	-4.779%
2025-10-02	1.4200	1.4400	1.310000	1.3500	+1.504%	747,187	-4.074%
2025-10-01	1.3200	1.3500	1.290000	1.3300	+3.101%	345,783	-2.632%
2025-09-30	1.3500	1.3900	1.270000	1.2900	-7.857%	496,203	+0.388%
2025-09-29	1.4400	1.4400	1.380000	1.4000	-1.408%	445,862	-7.500%
2025-09-26	1.4100	1.4500	1.380000	1.4200	+0.709%	294,410	-8.803%
2025-09-25	1.4500	1.4500	1.370000	1.4100	-4.730%	547,079	-8.156%
2025-09-24	1.4500	1.5000	1.410100	1.4800	+4.965%	1,244,864	-12.500%
2025-09-23	1.1700	1.4354	1.170000	1.4100	+27.027%	3,590,808	-8.156%
2025-09-22	1.1700	1.1700	1.100000	1.1100	-4.310%	794,962	+16.667%
2025-09-19	1.2000	1.2200	1.110000	1.1600	-0.855%	1,102,212	+11.638%
2025-09-18	1.1500	1.2300	1.000000	1.1700	-23.779%	19,997,195	+10.684%
2025-09-17	1.7400	1.7400	1.530000	1.5350	-9.706%	654,521	-15.635%
2025-09-16	1.9500	2.0488	1.690100	1.7000	-20.930%	683,713	-23.824%
2025-09-15	2.1500	2.2100	2.130000	2.1500	+0.467%	50,268	-39.767%
2025-09-12	2.2400	2.2700	2.110000	2.1400	-5.727%	51,377	-39.486%
2025-09-11	2.1300	2.2900	2.120000	2.2700	+7.075%	81,611	-42.952%
2025-09-10	2.1100	2.1600	2.105000	2.1200	+0.474%	34,376	-38.915%
2025-09-09	2.0600	2.1300	2.060000	2.1100	+0.957%	37,219	-38.626%
2025-09-08	2.0400	2.1300	2.023800	2.0900	+1.456%	36,922	-38.038%
2025-09-05	2.0200	2.0900	1.990100	2.0600	+0.980%	28,378	-37.136%
2025-09-04	2.0200	2.0532	1.980000	2.0400	0.000%	18,404	-36.520%
2025-09-03	2.0000	2.0500	1.960000	2.0400	+3.291%	51,239	-36.520%
2025-09-02	1.9300	1.9900	1.925400	1.9750	-0.101%	24,566	-34.430%
2025-08-29	1.9301	1.9800	1.930000	1.9770	+0.867%	12,334	-34.497%
2025-08-28	1.9300	1.9700	1.897379	1.9600	+1.031%	23,066	-33.929%
2025-08-27	1.9450	1.9900	1.930000	1.9400	-1.020%	53,313	-33.247%
2025-08-26	1.9500	1.9700	1.900000	1.9600	+0.513%	33,425	-33.929%
2025-08-25	1.9000	2.0000	1.900000	1.9500	+2.094%	57,668	-33.590%
2025-08-22	1.8400	1.9400	1.800100	1.9100	+5.525%	66,351	-32.199%
2025-08-21	1.8500	1.8600	1.790000	1.8100	-1.093%	21,612	-28.453%
2025-08-20	1.8800	1.8800	1.800000	1.8300	-2.139%	30,419	-29.235%
2025-08-19	1.8900	1.9400	1.830000	1.8700	-0.532%	53,332	-30.749%
2025-08-18	1.9200	1.9400	1.850000	1.8800	-2.083%	51,303	-31.117%
2025-08-15	1.8900	1.9500	1.865000	1.9200	+1.587%	86,792	-32.552%
2025-08-14	1.8200	1.9300	1.820000	1.8900	+1.613%	110,331	-31.481%
2025-08-13	1.8300	1.8900	1.760000	1.8600	+6.897%	168,123	-30.376%
2025-08-12	1.6800	1.7664	1.680000	1.7400	+3.571%	80,214	-25.575%
2025-08-11	1.7600	1.8499	1.680000	1.6800	-6.145%	195,193	-22.917%
2025-08-08	1.6900	1.8050	1.690000	1.7900	+6.548%	92,437	-27.654%
2025-08-07	1.7000	1.7600	1.680000	1.6800	-1.754%	87,211	-22.917%
2025-08-06	1.8300	1.8300	1.650000	1.7100	-5.525%	232,061	-24.269%
2025-08-05	1.9000	1.9400	1.800000	1.8100	-7.653%	278,329	-28.453%
2025-08-04	1.8900	1.9600	1.730000	1.9600	-7.981%	11,268,024	-33.929%
2025-08-01	2.1300	2.1300	2.055100	2.1300	-0.467%	15,423	-39.202%
2025-07-31	2.2200	2.2200	2.110000	2.1400	-2.283%	33,126	-39.486%
2025-07-30	2.2400	2.2400	2.160000	2.1900	-1.351%	21,062	-40.868%
2025-07-29	2.3200	2.3233	2.157400	2.2200	-3.057%	25,977	-41.667%
2025-07-28	2.3400	2.3800	2.270000	2.2900	-2.553%	24,814	-43.450%
2025-07-25	2.3300	2.3963	2.320200	2.3500	+1.732%	30,852	-44.894%
2025-07-24	2.4200	2.4200	2.310000	2.3100	-3.750%	40,416	-43.939%
2025-07-23	2.3000	2.4093	2.220000	2.4000	+4.575%	56,249	-46.042%
2025-07-22	2.3400	2.3800	2.240000	2.2950	-1.713%	132,184	-43.573%
2025-07-21	2.2400	2.3500	2.200000	2.3350	+4.709%	55,405	-44.540%
2025-07-18	2.2900	2.3224	2.215000	2.2300	-2.193%	58,760	-41.928%
2025-07-17	2.2900	2.3350	2.240000	2.2800	+0.885%	56,301	-43.202%
2025-07-16	2.2500	2.3100	2.210000	2.2600	-0.877%	46,014	-42.699%
2025-07-15	2.3100	2.3782	2.260000	2.2800	-2.146%	80,575	-43.202%
2025-07-14	2.3500	2.4000	2.260000	2.3300	-2.510%	196,107	-44.421%
2025-07-11	2.3578	2.4050	2.310900	2.3900	-1.240%	178,207	-45.816%
2025-07-10	2.4000	2.4500	2.300900	2.4200	+2.542%	80,665	-46.488%
2025-07-09	2.3500	2.4350	2.250000	2.3600	+3.057%	231,969	-45.127%
2025-07-08	2.1200	2.3100	2.080000	2.2900	+9.048%	150,255	-43.450%
2025-07-07	2.1100	2.1400	2.070000	2.1000	-0.943%	161,519	-38.333%
2025-07-03	2.1300	2.1920	2.020100	2.1200	+1.727%	3,037,617	-38.915%
2025-07-02	2.0100	2.0840	2.000100	2.0840	+4.200%	26,555	-37.860%
2025-07-01	1.9800	2.0722	1.950000	2.0000	+2.564%	36,349	-35.250%
2025-06-30	2.1000	2.1000	1.950000	1.9500	-9.302%	78,739	-33.590%
2025-06-27	2.2014	2.2100	2.100000	2.1500	-3.587%	26,697	-39.767%
2025-06-26	2.1822	2.3550	2.120000	2.2300	-0.889%	101,092	-41.928%
2025-06-25	2.2550	2.4500	2.135800	2.2500	+3.211%	174,623	-42.444%
2025-06-24	2.0300	2.2700	1.980000	2.1800	+7.921%	134,967	-40.596%
2025-06-23	2.1000	2.1502	2.010000	2.0200	-2.885%	31,437	-35.891%
2025-06-20	2.1700	2.1700	2.075000	2.0800	-1.887%	37,812	-37.740%
2025-06-18	2.1100	2.2136	2.050000	2.1200	+0.474%	27,539	-38.915%
2025-06-17	2.3000	2.3100	2.050000	2.1100	-8.261%	82,574	-38.626%
2025-06-16	2.2500	2.3300	2.235000	2.3000	+5.505%	82,451	-43.696%
2025-06-13	2.1733	2.2400	2.140000	2.1800	-0.909%	12,792	-40.596%
2025-06-12	2.2800	2.3399	2.158200	2.2000	-2.222%	85,906	-41.136%
2025-06-11	2.2800	2.3600	2.250000	2.2500	-1.747%	13,086	-42.444%
2025-06-10	2.2600	2.3400	2.230000	2.2900	+2.232%	27,945	-43.450%
2025-06-09	2.1900	2.3300	2.170000	2.2400	+3.202%	38,158	-42.188%
2025-06-06	2.1500	2.1878	2.100000	2.1705	+1.901%	13,135	-40.336%
2025-06-05	2.2200	2.2200	2.130000	2.1300	-1.843%	10,259	-39.202%
2025-06-04	2.1900	2.2591	2.140000	2.1700	-0.459%	31,519	-40.323%
2025-06-03	2.2600	2.2900	2.180000	2.1800	-3.540%	29,288	-40.596%
2025-06-02	2.2100	2.3099	2.210000	2.2600	+4.630%	40,854	-42.699%
2025-05-30	2.1101	2.2456	2.090000	2.1600	-0.231%	23,708	-40.046%
2025-05-29	2.1800	2.1800	2.005700	2.1650	+2.607%	45,995	-40.185%
2025-05-28	2.0700	2.1400	1.990000	2.1100	+1.932%	72,912	-38.626%
2025-05-27	2.0400	2.0800	1.950000	2.0700	+5.076%	50,753	-37.440%
2025-05-23	1.9000	1.9900	1.900000	1.9700	+3.684%	30,865	-34.264%
2025-05-22	1.8900	1.9770	1.800000	1.9000	+1.064%	67,077	-31.842%
2025-05-21	2.0800	2.0800	1.832400	1.8800	-4.082%	42,780	-31.117%
2025-05-20	2.2500	2.2500	1.860000	1.9600	-10.909%	222,887	-33.929%
2025-05-19	2.4600	2.4913	2.060000	2.2000	-9.836%	179,034	-41.136%
2025-05-16	2.2900	2.4879	2.290000	2.4400	+5.172%	53,965	-46.926%
2025-05-15	2.7400	2.9055	2.290000	2.3200	-16.245%	156,585	-44.181%
2025-05-14	2.7500	2.9200	2.710000	2.7700	+1.095%	86,475	-53.249%
2025-05-13	2.8500	2.8500	2.720000	2.7400	-3.521%	33,468	-52.737%
2025-05-12	2.8400	2.8800	2.790000	2.8400	-0.351%	23,094	-54.401%
2025-05-09	2.7900	2.9000	2.670000	2.8500	0.000%	51,670	-54.561%
2025-05-08	2.6800	2.8700	2.660100	2.8500	+7.547%	80,783	-54.561%
2025-05-07	2.4350	2.6500	2.410000	2.6500	+9.053%	46,899	-51.132%
2025-05-06	2.4500	2.5600	2.400000	2.4300	-2.800%	32,442	-46.708%
2025-05-05	2.4900	2.5905	2.410000	2.5000	-6.716%	64,277	-48.200%
2025-05-02	2.8200	3.1700	2.550000	2.6800	-5.965%	201,204	-51.679%
2025-05-01	2.7800	2.9900	2.630000	2.8500	-9.236%	116,371	-54.561%
2025-04-30	3.0500	3.1400	2.780000	3.1400	+2.951%	181,818	-58.758%
2025-04-29	2.5200	3.2000	2.430000	3.0500	+26.033%	456,094	-57.541%
2025-04-28	2.2300	2.5018	2.230000	2.4200	+22.843%	349,091	-46.488%
2025-04-25	1.8500	1.9700	1.780000	1.9700	+8.540%	53,539	-34.264%
2025-04-24	1.8600	1.9150	1.815000	1.8150	-2.314%	29,200	-28.650%
2025-04-23	1.8000	1.9308	1.780000	1.8580	+5.568%	20,879	-30.301%
2025-04-22	1.8400	1.8400	1.727200	1.7600	+0.744%	27,601	-26.420%
2025-04-21	1.9400	1.9400	1.747000	1.7470	-9.010%	38,702	-25.873%
2025-04-17	1.8800	1.9450	1.880000	1.9200	+0.524%	2,768	-32.552%
2025-04-16	2.0700	2.0700	1.900000	1.9100	-6.829%	14,695	-32.199%
2025-04-15	1.9900	2.0600	1.990000	2.0500	+3.535%	24,962	-36.829%
2025-04-14	2.0300	2.0400	1.965000	1.9800	+0.253%	24,227	-34.596%
2025-04-11	1.9400	2.0261	1.930000	1.9750	+2.332%	13,746	-34.430%
2025-04-10	1.9300	2.0000	1.850000	1.9300	-3.500%	10,808	-32.902%
2025-04-09	2.0100	2.0400	1.845200	2.0000	-0.498%	34,234	-35.250%
2025-04-08	1.9700	2.0100	1.940000	2.0100	+1.259%	20,634	-35.572%
2025-04-07	1.9600	2.0200	1.740000	1.9850	-1.244%	57,342	-34.761%
2025-04-04	2.1500	2.1500	1.950000	2.0100	-4.286%	52,513	-35.572%
2025-04-03	2.2400	2.2400	2.040000	2.1000	-7.489%	49,315	-38.333%
2025-04-02	2.1000	2.3200	2.090100	2.2700	+6.075%	72,120	-42.952%
2025-04-01	2.6000	2.6000	2.100100	2.1400	-15.748%	224,897	-39.486%
2025-03-31	2.7300	2.7647	2.360000	2.5400	-9.286%	942,032	-49.016%
2025-03-28	2.7050	2.9500	2.580000	2.8000	+4.478%	143,659	-53.750%
2025-03-27	2.6500	2.7510	2.450000	2.6800	+5.098%	52,617	-51.679%
2025-03-26	2.6900	2.7400	2.540000	2.5500	-3.042%	46,485	-49.216%
2025-03-25	2.6121	2.6900	2.612100	2.6300	+1.154%	21,947	-50.760%
2025-03-24	2.7200	2.8400	2.600000	2.6000	-2.256%	51,561	-50.192%
2025-03-21	2.5214	2.8300	2.500000	2.6600	+7.692%	46,618	-51.316%
2025-03-20	2.5800	2.5800	2.470000	2.4700	-4.264%	21,577	-47.571%
2025-03-19	2.6000	2.6200	2.500000	2.5800	-3.008%	27,702	-49.806%
2025-03-18	2.5900	2.6942	2.570000	2.6600	+1.527%	22,309	-51.316%
2025-03-17	2.6400	2.6747	2.571100	2.6200	+0.769%	16,104	-50.573%
2025-03-14	2.6300	2.6900	2.565000	2.6000	+1.167%	38,071	-50.192%
2025-03-13	2.5600	2.6300	2.450000	2.5700	+0.784%	23,147	-49.611%
2025-03-12	2.5600	2.7100	2.530000	2.5500	-0.778%	38,766	-49.216%
2025-03-11	2.5300	2.6090	2.497700	2.5700	+1.181%	11,684	-49.611%
2025-03-10	2.5700	2.7200	2.530000	2.5400	-3.053%	19,254	-49.016%
2025-03-07	2.5200	2.6600	2.510000	2.6200	+1.550%	45,543	-50.573%
2025-03-06	2.5400	2.6500	2.420000	2.5800	+1.575%	23,148	-49.806%
2025-03-05	2.6100	2.6100	2.400000	2.5400	+0.794%	55,360	-49.016%
2025-03-04	2.4600	2.5576	2.324200	2.5200	-1.563%	63,348	-48.611%
2025-03-03	2.0500	2.6700	2.030000	2.5600	+27.363%	200,584	-49.414%
2025-02-28	2.0100	2.0812	1.925000	2.0100	-1.471%	39,035	-35.572%
2025-02-27	2.1100	2.2168	2.010100	2.0400	-2.857%	31,821	-36.520%
2025-02-26	2.0600	2.2000	2.060000	2.1000	+2.439%	9,332	-38.333%
2025-02-25	2.1200	2.2599	2.020000	2.0500	-4.651%	19,928	-36.829%
2025-02-24	2.2900	2.4000	2.120000	2.1500	-6.926%	41,014	-39.767%
2025-02-21	2.3100	2.4992	2.180000	2.3100	-4.545%	64,108	-43.939%
2025-02-20	2.4600	2.4700	2.300000	2.4200	-3.200%	55,158	-46.488%
2025-02-19	2.6800	2.6800	2.420000	2.5000	-8.425%	107,143	-48.200%
2025-02-18	2.7700	2.8500	2.620000	2.7300	-3.873%	53,626	-52.564%
2025-02-14	2.6900	2.9500	2.680000	2.8400	+4.412%	66,755	-54.401%
2025-02-13	2.5900	2.7800	2.590000	2.7200	+3.422%	82,323	-52.390%
2025-02-12	2.4300	2.7100	2.420000	2.6300	+4.781%	39,972	-50.760%
2025-02-11	2.4100	2.7800	2.320000	2.5100	+9.130%	92,748	-48.406%
2025-02-10	2.3400	2.4400	2.270000	2.3000	-2.748%	31,980	-43.696%
2025-02-07	2.6000	2.6100	2.320000	2.3650	-3.469%	19,847	-45.243%
2025-02-06	2.5700	2.6500	2.430000	2.4500	-4.297%	25,938	-47.143%
2025-02-05	2.5200	2.7300	2.520000	2.5600	-0.389%	93,331	-49.414%
2025-02-04	2.3600	2.6300	2.360000	2.5700	+6.639%	59,787	-49.611%
2025-02-03	2.3000	2.4500	2.120000	2.4100	-2.429%	41,310	-46.266%
2025-01-31	2.3000	2.6204	2.300000	2.4700	+6.466%	100,104	-47.571%
2025-01-30	2.3700	2.4186	2.300000	2.3200	-2.521%	24,228	-44.181%
2025-01-29	2.2085	2.4300	2.150100	2.3800	+4.386%	35,177	-45.588%
2025-01-28	2.1808	2.3498	2.113300	2.2800	+0.441%	81,865	-43.202%
2025-01-27	2.4100	2.6800	2.200000	2.2700	+3.653%	287,203	-42.952%
2025-01-24	2.1300	2.2550	2.105800	2.1900	+0.459%	17,425	-40.868%
2025-01-23	2.0897	2.1800	2.067600	2.1800	+3.810%	7,501	-40.596%
2025-01-22	2.1150	2.2000	2.060000	2.1000	-3.670%	19,701	-38.333%
2025-01-21	2.1500	2.2099	2.090000	2.1800	0.000%	18,176	-40.596%
2025-01-17	2.1600	2.1900	2.110000	2.1800	+2.782%	16,134	-40.596%
2025-01-16	2.2600	2.2600	2.080000	2.1210	-4.027%	19,432	-38.944%
2025-01-15	2.1300	2.2616	2.050000	2.2100	+2.315%	32,847	-41.403%
2025-01-14	2.2600	2.3600	2.100400	2.1600	-4.000%	74,584	-40.046%
2025-01-13	2.0800	2.3400	1.985000	2.2500	+5.813%	62,678	-42.444%
2025-01-10	2.2500	2.2601	2.120000	2.1264	-5.071%	44,403	-39.099%
2025-01-08	2.3478	2.3700	2.200000	2.2400	-3.448%	19,906	-42.188%
2025-01-07	2.4700	2.4700	2.302000	2.3200	-3.329%	39,070	-44.181%
2025-01-06	2.3900	2.4100	2.300000	2.3999	+3.892%	33,522	-46.039%
2025-01-03	2.3500	2.4000	2.260000	2.3100	+2.212%	31,747	-43.939%
2025-01-02	2.2100	2.3300	2.200000	2.2600	+3.670%	18,556	-42.699%
2024-12-31	2.2100	2.2250	2.030000	2.1800	+1.395%	57,094	-40.596%
2024-12-30	2.4500	2.4500	1.916000	2.1500	-12.602%	75,123	-39.767%
2024-12-27	2.3000	2.4814	2.240100	2.4600	+6.034%	72,563	-47.358%
2024-12-26	1.8600	2.3968	1.860000	2.3200	+16.000%	210,133	-44.181%
2024-12-24	2.0028	2.0389	1.930000	2.0000	-0.498%	15,070	-35.250%
2024-12-23	1.9600	2.0752	1.938300	2.0100	+2.030%	19,258	-35.572%
2024-12-20	1.9300	2.0634	1.880000	1.9700	+7.065%	51,538	-34.264%
2024-12-19	2.0000	2.0074	1.625000	1.8400	-8.000%	122,093	-29.620%
2024-12-18	2.1000	2.1400	2.000000	2.0000	-4.757%	32,188	-35.250%
2024-12-17	2.1000	2.1317	2.001400	2.0999	+0.474%	37,185	-38.330%
2024-12-16	2.1443	2.1443	2.030000	2.0900	+0.481%	11,214	-38.038%
2024-12-13	2.1326	2.1350	2.000000	2.0800	-4.147%	11,723	-37.740%
2024-12-12	2.2000	2.2000	2.110000	2.1700	+0.463%	7,353	-40.323%
2024-12-11	2.2600	2.2827	2.110000	2.1600	-4.846%	26,690	-40.046%
2024-12-10	2.3300	2.3400	2.157200	2.2700	-2.575%	25,549	-42.952%
2024-12-09	2.2000	2.4000	2.090000	2.3300	+9.906%	39,658	-44.421%
2024-12-06	2.2600	2.2600	2.060100	2.1200	-1.852%	21,364	-38.915%
2024-12-05	2.2300	2.3400	2.130000	2.1600	+0.465%	28,181	-40.046%
2024-12-04	2.2900	2.4400	2.150000	2.1500	-1.826%	80,650	-39.767%
2024-12-03	2.2300	2.2500	2.180000	2.1900	-3.947%	16,206	-40.868%
2024-12-02	2.3600	2.3600	2.190000	2.2800	0.000%	57,567	-43.202%
2024-11-29	2.3707	2.4000	2.270000	2.2800	-2.979%	16,839	-43.202%
2024-11-27	2.3936	2.4100	2.280000	2.3500	+3.070%	43,964	-44.894%
2024-11-26	2.3600	2.3600	2.270000	2.2800	-3.797%	27,140	-43.202%
2024-11-25	2.3300	2.3800	2.280000	2.3700	+4.867%	26,850	-45.359%
2024-11-22	2.1500	2.3200	2.140000	2.2600	+5.855%	30,704	-42.699%
2024-11-21	2.0400	2.1500	1.980000	2.1350	+7.286%	37,371	-39.344%
2024-11-20	2.0100	2.1798	1.970000	1.9900	-1.970%	47,375	-34.925%
2024-11-19	2.0400	2.0768	2.009500	2.0300	-0.976%	23,925	-36.207%
2024-11-18	1.8500	2.1300	1.850000	2.0500	+10.811%	44,686	-36.829%
2024-11-15	1.9800	2.0136	1.840000	1.8500	-8.189%	77,412	-30.000%
2024-11-14	2.2900	2.3600	2.010000	2.0150	-14.255%	152,188	-35.732%
2024-11-13	2.4000	2.4700	2.350000	2.3500	-2.083%	56,894	-44.894%
2024-11-12	2.2100	2.4483	2.210000	2.4000	+4.348%	29,433	-46.042%
2024-11-11	2.3000	2.3500	2.220000	2.3000	+1.770%	114,583	-43.696%
2024-11-08	2.3500	2.3800	2.250000	2.2600	-4.468%	82,966	-42.699%
2024-11-07	2.4000	2.4252	2.340000	2.3657	-1.429%	29,701	-45.259%
2024-11-06	2.5700	2.5700	2.380000	2.4000	-1.235%	21,529	-46.042%
2024-11-05	2.3800	2.5000	2.380000	2.4300	+2.101%	14,159	-46.708%
2024-11-04	2.4200	2.4940	2.350000	2.3800	-0.418%	30,361	-45.588%
2024-11-01	2.3900	2.4319	2.330000	2.3900	+2.575%	21,848	-45.816%
2024-10-31	2.4100	2.4300	2.310000	2.3300	-1.688%	45,963	-44.421%
2024-10-30	2.4300	2.5100	2.370000	2.3700	-2.066%	44,976	-45.359%
2024-10-29	2.5800	2.6100	2.400000	2.4200	-7.985%	79,068	-46.488%
2024-10-28	2.5000	2.6700	2.410000	2.6300	+8.678%	225,025	-50.760%
2024-10-25	2.4000	2.4900	2.400000	2.4200	+0.833%	25,889	-46.488%
2024-10-24	2.4700	2.5700	2.370000	2.4000	-3.226%	85,598	-46.042%
2024-10-23	2.6163	2.7600	2.410000	2.4800	-4.615%	35,754	-47.782%
2024-10-22	2.6700	2.6800	2.550000	2.6000	-2.985%	20,524	-50.192%
2024-10-21	2.6800	2.8400	2.640000	2.6800	-0.372%	44,870	-51.679%
2024-10-18	2.6900	2.7300	2.570000	2.6900	+1.509%	37,581	-51.859%
2024-10-17	2.6600	2.7000	2.571000	2.6500	+0.569%	31,980	-51.132%
2024-10-16	2.4900	2.6700	2.390000	2.6350	+7.992%	95,305	-50.854%
2024-10-15	2.5600	2.6000	2.400000	2.4400	-5.792%	64,245	-46.926%
2024-10-14	2.6200	2.6700	2.520000	2.5900	-2.264%	60,824	-50.000%
2024-10-11	2.6700	2.7500	2.610000	2.6500	-1.852%	29,823	-51.132%
2024-10-10	2.6700	2.9000	2.630000	2.7000	+0.746%	23,418	-52.037%
2024-10-09	2.6300	2.7332	2.630000	2.6800	+1.132%	24,423	-51.679%
2024-10-08	2.6700	2.7381	2.600000	2.6500	-1.487%	40,900	-51.132%
2024-10-07	2.6800	2.7400	2.600000	2.6900	-1.825%	35,845	-51.859%
2024-10-04	2.7600	2.8700	2.712000	2.7400	-2.491%	42,684	-52.737%
2024-10-03	2.7200	2.8600	2.700000	2.8100	+1.812%	18,726	-53.915%
2024-10-02	2.9300	2.9300	2.700000	2.7600	-7.383%	103,258	-53.080%
2024-10-01	3.1000	3.1200	2.770000	2.9800	-4.487%	90,645	-56.544%
2024-09-30	2.9500	3.1716	2.832900	3.1200	+6.122%	162,710	-58.494%
2024-09-27	2.8000	2.9700	2.750000	2.9400	+6.522%	147,332	-55.952%
2024-09-26	2.6000	2.8700	2.530100	2.7600	+7.393%	186,422	-53.080%
2024-09-25	2.4300	2.5800	2.390000	2.5700	+6.639%	111,634	-49.611%
2024-09-24	2.5000	2.5299	2.340000	2.4100	-2.429%	128,764	-46.266%
2024-09-23	2.6000	2.6950	2.450000	2.4700	-2.756%	134,322	-47.571%
2024-09-20	2.9500	2.9500	2.500000	2.5400	-14.765%	546,011	-49.016%
2024-09-19	3.1600	3.2500	2.950000	2.9800	-3.247%	359,379	-56.544%
2024-09-18	2.8900	3.1200	2.750000	3.0800	+10.394%	1,320,441	-57.955%

.dark-mode .rlZ9gX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rlZ9gX{ color: #333333; background-color: white; border: 2px solid #333333; }BCDABioCardia, Inc. Common Stockstock NASDAQ

BCDA
BioCardia, Inc. Common Stock
stock NASDAQ