Dark

BCDA
BioCardia, Inc. Common Stock
stock NASDAQ

At Close

Oct 2, 2026 3:59:42 PM EDT

1.04USD+2.451%(+0.02)52,537

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 2, 2026 9:29:30 AM EDT

1.02USD0.000%(0.00)911

After-hours

Oct 1, 2026 4:36:30 PM EDT

1.04USD+1.961%(+0.02)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	1.040000	1.050000	1.030000	1.0400	+1.961%	52,537	0.000%
2026-10-01	1.000100	1.045000	0.990000	1.0200	+0.990%	205,872	+1.961%
2026-09-30	1.040000	1.040000	1.006200	1.0100	-1.942%	99,614	+2.970%
2026-09-29	1.050000	1.070000	1.000000	1.0300	-0.962%	117,275	+0.971%
2026-09-28	1.050000	1.090000	1.035000	1.0400	-0.952%	159,203	0.000%
2026-09-25	1.080000	1.080000	1.050000	1.0500	-1.869%	53,782	-0.952%
2026-09-24	1.030000	1.087600	1.030000	1.0700	+1.905%	122,506	-2.804%
2026-09-23	1.030000	1.084500	1.030000	1.0500	0.000%	141,358	-0.952%
2026-09-22	1.030000	1.100000	0.980100	1.0500	-2.778%	498,810	-0.952%
2026-09-21	1.180000	1.190000	1.060000	1.0800	-7.692%	2,080,379	-3.704%
2026-09-18	1.120000	1.210000	1.103500	1.1700	+5.405%	170,736	-11.111%
2026-09-17	1.250000	1.259900	1.100000	1.1100	-11.200%	417,287	-6.306%
2026-09-16	1.240000	1.400000	1.130000	1.2500	+1.626%	1,529,328	-16.800%
2026-09-15	1.190000	1.290000	1.190000	1.2300	+3.361%	519,876	-15.447%
2026-09-14	1.100000	1.230000	1.100000	1.1900	+10.185%	595,643	-12.605%
2026-09-11	1.120000	1.140000	1.080000	1.0800	-1.818%	137,032	-3.704%
2026-09-10	1.090000	1.105000	1.070000	1.1000	0.000%	79,964	-5.455%
2026-09-09	1.110800	1.140000	1.090000	1.1000	-0.901%	91,021	-5.455%
2026-09-08	1.090000	1.135000	1.080000	1.1100	+2.778%	130,313	-6.306%
2026-09-04	1.070000	1.085000	1.060000	1.0800	-0.917%	58,197	-3.704%
2026-09-03	1.120000	1.130000	1.070000	1.0900	-1.802%	169,601	-4.587%
2026-09-02	1.110000	1.130000	1.100000	1.1100	+0.909%	50,969	-6.306%
2026-09-01	1.130000	1.130000	1.080000	1.1000	-3.509%	69,292	-5.455%
2026-08-31	1.140000	1.170000	1.100000	1.1400	-0.870%	141,687	-8.772%
2026-08-28	1.170000	1.195800	1.110000	1.1500	-1.709%	159,257	-9.565%
2026-08-27	1.180000	1.230000	1.170000	1.1700	-1.681%	211,552	-11.111%
2026-08-26	1.130000	1.210100	1.100000	1.1900	+5.310%	247,118	-12.605%
2026-08-25	1.060000	1.140000	1.020100	1.1300	+6.604%	354,253	-7.965%
2026-08-24	0.995050	1.060000	0.980100	1.0600	+4.950%	272,562	-1.887%
2026-08-21	0.972951	1.020000	0.956000	1.0100	+4.436%	82,464	+2.970%
2026-08-20	1.000000	1.000000	0.950100	0.9671	-2.412%	156,294	+7.538%
2026-08-19	0.980000	1.030000	0.926600	0.9910	+1.599%	347,283	+4.945%
2026-08-18	0.911800	0.980000	0.910000	0.9754	+3.766%	280,622	+6.623%
2026-08-17	0.963200	0.970000	0.903000	0.9400	-3.461%	180,239	+10.638%
2026-08-14	0.950000	0.980000	0.910300	0.9737	+4.823%	158,797	+6.809%
2026-08-13	0.880000	0.947900	0.852100	0.9289	+5.557%	186,466	+11.960%
2026-08-12	0.910000	0.927000	0.880000	0.8800	-5.590%	202,906	+18.182%
2026-08-11	0.976600	0.976600	0.920000	0.9321	-3.609%	112,769	+11.576%
2026-08-10	0.980000	0.987000	0.930500	0.9670	-1.155%	194,197	+7.549%
2026-08-07	0.950000	0.987899	0.920100	0.9783	+3.022%	196,275	+6.307%
2026-08-06	0.920000	0.976400	0.899400	0.9496	-0.042%	307,711	+9.520%
2026-08-05	0.930000	0.980000	0.906300	0.9500	+4.373%	805,432	+9.474%
2026-08-04	0.890000	0.950000	0.855000	0.9102	+9.504%	782,009	+14.261%
2026-08-03	0.840000	0.857000	0.816300	0.8312	+0.849%	95,747	+25.120%
2026-07-31	0.790000	0.824900	0.790000	0.8242	+6.886%	127,927	+26.183%
2026-07-30	0.785800	0.819900	0.760000	0.7711	-0.336%	94,591	+34.872%
2026-07-29	0.790000	0.824800	0.763400	0.7737	-0.998%	134,887	+34.419%
2026-07-28	0.800000	0.850000	0.750000	0.7815	-3.316%	226,993	+33.077%
2026-07-27	0.900000	0.900000	0.800000	0.8083	-4.917%	314,158	+28.665%
2026-07-24	0.900000	0.910000	0.850000	0.8501	-6.066%	129,817	+22.339%
2026-07-23	0.906000	0.920000	0.850000	0.9050	-0.110%	272,764	+14.917%
2026-07-22	0.932000	0.932000	0.850001	0.9060	-1.714%	246,024	+14.790%
2026-07-21	0.890000	0.930000	0.860000	0.9218	+1.879%	187,332	+12.823%
2026-07-20	0.840000	0.908000	0.810000	0.9048	+9.566%	242,901	+14.943%
2026-07-17	0.868000	0.938500	0.820000	0.8258	-3.415%	187,217	+25.938%
2026-07-16	0.900000	0.910000	0.850000	0.8550	-2.420%	481,820	+21.637%
2026-07-15	0.830000	0.893100	0.830000	0.8762	+9.252%	186,964	+18.694%
2026-07-14	0.920300	0.949500	0.801700	0.8020	-11.887%	745,043	+29.676%
2026-07-13	0.940000	0.950450	0.900001	0.9102	-0.503%	329,583	+14.261%
2026-07-10	0.895000	0.950000	0.861200	0.9148	+2.510%	551,453	+13.686%
2026-07-09	0.982100	0.999900	0.891000	0.8924	-7.542%	598,454	+16.540%
2026-07-08	0.990000	1.030000	0.900100	0.9652	-4.906%	1,063,216	+7.750%
2026-07-07	1.160000	1.160000	1.000000	1.0150	-13.248%	814,207	+2.463%
2026-07-06	1.200000	1.220000	1.170000	1.1700	-2.500%	259,910	-11.111%
2026-07-02	1.190000	1.240000	1.170000	1.2000	+0.840%	369,881	-13.333%
2026-07-01	1.220000	1.255000	1.190000	1.1900	-4.032%	255,015	-12.605%
2026-06-30	1.230000	1.255000	1.130100	1.2400	+2.479%	557,569	-16.129%
2026-06-29	1.180000	1.260000	1.175000	1.2100	+0.833%	623,951	-14.050%
2026-06-26	1.060000	1.240000	1.050100	1.2000	+10.092%	1,470,432	-13.333%
2026-06-25	1.120000	1.130000	0.990200	1.0900	+2.830%	4,981,462	-4.587%
2026-06-24	0.990000	1.090000	0.985000	1.0600	+6.000%	5,241,200	-1.887%
2026-06-23	0.945000	1.020000	0.933300	1.0000	+3.434%	476,613	+4.000%
2026-06-22	0.961200	0.988200	0.870000	0.9668	-0.062%	1,115,516	+7.571%
2026-06-18	0.990000	1.030000	0.921000	0.9674	+2.089%	887,116	+7.505%
2026-06-17	0.856000	0.959800	0.830000	0.9476	+9.246%	483,306	+9.751%
2026-06-16	0.834200	0.867400	0.810000	0.8674	+4.117%	433,216	+19.899%
2026-06-15	0.911800	0.911800	0.812500	0.8331	-5.330%	674,339	+24.835%
2026-06-12	0.800000	0.899200	0.795000	0.8800	+10.678%	1,172,724	+18.182%
2026-06-11	0.792000	0.849900	0.776500	0.7951	-1.840%	805,822	+30.801%
2026-06-10	0.880000	0.915050	0.810000	0.8100	-5.781%	1,421,334	+28.395%
2026-06-09	0.838800	0.924199	0.831100	0.8597	-6.554%	2,250,886	+20.972%
2026-06-08	1.030000	1.050100	0.860800	0.9200	-10.680%	5,819,054	+13.043%
2026-06-05	1.195000	1.800000	1.020000	1.0300	+12.078%	151,174,581	+0.971%
2026-06-04	0.887350	0.938799	0.885900	0.9190	+5.077%	43,022	+13.166%
2026-06-03	0.900000	0.900000	0.862100	0.8746	-2.844%	200,855	+18.912%
2026-06-02	0.915000	0.920000	0.880000	0.9002	-2.152%	81,310	+15.530%
2026-06-01	0.920000	0.990000	0.913200	0.9200	-1.075%	67,434	+13.043%
2026-05-29	0.940000	0.980000	0.913000	0.9300	+1.440%	101,141	+11.828%
2026-05-28	0.930000	0.932500	0.910000	0.9168	+1.833%	118,363	+13.438%
2026-05-27	0.904200	0.910000	0.899900	0.9003	-1.185%	52,602	+15.517%
2026-05-26	0.950000	0.970000	0.910200	0.9111	-4.597%	141,231	+14.148%
2026-05-22	0.935300	0.955100	0.880700	0.9550	+4.749%	65,323	+8.901%
2026-05-21	0.925100	0.950000	0.900000	0.9117	-0.902%	50,465	+14.073%
2026-05-20	0.960000	0.960000	0.881100	0.9200	-3.250%	127,168	+13.043%
2026-05-19	0.920000	0.955400	0.881001	0.9509	+5.644%	144,251	+9.370%
2026-05-18	1.020000	1.025000	0.840400	0.9001	-10.881%	291,798	+15.543%
2026-05-15	1.100000	1.100000	1.010000	1.0100	-7.339%	312,691	+2.970%
2026-05-14	1.080000	1.140000	1.070000	1.0900	+1.869%	150,867	-4.587%
2026-05-13	1.130000	1.140000	1.070000	1.0700	-4.464%	152,890	-2.804%
2026-05-12	1.109500	1.120000	1.080000	1.1200	+0.901%	109,136	-7.143%
2026-05-11	1.070000	1.130000	1.060000	1.1100	0.000%	398,563	-6.306%
2026-05-08	1.120000	1.160000	1.040000	1.1100	+1.835%	4,919,189	-6.306%
2026-05-07	1.120000	1.150000	1.090000	1.0900	-1.802%	87,338	-4.587%
2026-05-06	1.120000	1.130000	1.110000	1.1100	+0.909%	14,792	-6.306%
2026-05-05	1.130000	1.160000	1.100000	1.1000	-2.655%	94,218	-5.455%
2026-05-04	1.120000	1.160000	1.120000	1.1300	+1.802%	71,249	-7.965%
2026-05-01	1.150000	1.161000	1.110000	1.1100	-2.632%	26,786	-6.306%
2026-04-30	1.150000	1.175300	1.130000	1.1400	+3.636%	56,336	-8.772%
2026-04-29	1.140000	1.140000	1.090000	1.1000	-3.509%	49,183	-5.455%
2026-04-28	1.150000	1.160000	1.135000	1.1400	-1.724%	77,305	-8.772%
2026-04-27	1.170000	1.190000	1.145000	1.1600	0.000%	33,927	-10.345%
2026-04-24	1.180000	1.210000	1.150000	1.1600	-0.855%	33,503	-10.345%
2026-04-23	1.220000	1.230000	1.170000	1.1700	-2.500%	39,646	-11.111%
2026-04-22	1.233000	1.233000	1.170000	1.2000	0.000%	50,229	-13.333%
2026-04-21	1.240000	1.259500	1.190000	1.2000	-4.000%	71,031	-13.333%
2026-04-20	1.200000	1.280000	1.185000	1.2500	+5.932%	194,905	-16.800%
2026-04-17	1.210000	1.215000	1.170000	1.1800	-0.840%	56,175	-11.864%
2026-04-16	1.180000	1.204700	1.180000	1.1900	0.000%	26,377	-12.605%
2026-04-15	1.190000	1.200000	1.157200	1.1900	+0.847%	19,947	-12.605%
2026-04-14	1.220000	1.220000	1.180000	1.1800	-0.840%	21,188	-11.864%
2026-04-13	1.170000	1.250000	1.160000	1.1900	+0.847%	137,840	-12.605%
2026-04-10	1.200000	1.200000	1.162000	1.1800	+0.855%	9,016	-11.864%
2026-04-09	1.220000	1.220000	1.080000	1.1700	-3.306%	82,687	-11.111%
2026-04-08	1.280000	1.280000	1.180000	1.2100	+1.681%	166,026	-14.050%
2026-04-07	1.190000	1.215000	1.162000	1.1900	+0.847%	22,680	-12.605%
2026-04-06	1.200000	1.200000	1.180000	1.1800	-1.667%	27,922	-11.864%
2026-04-02	1.200000	1.200000	1.140100	1.2000	+3.448%	93,990	-13.333%
2026-04-01	1.190000	1.210000	1.150000	1.1600	-4.132%	62,635	-10.345%
2026-03-31	1.200000	1.219500	1.151800	1.2100	+4.310%	29,054	-14.050%
2026-03-30	1.150000	1.210000	1.110000	1.1600	0.000%	73,013	-10.345%
2026-03-27	1.200000	1.229900	1.160000	1.1600	-1.695%	41,483	-10.345%
2026-03-26	1.220000	1.220000	1.160000	1.1800	-1.667%	18,822	-11.864%
2026-03-25	1.200000	1.259900	1.150000	1.2000	-0.415%	44,906	-13.333%
2026-03-24	1.189900	1.230000	1.120100	1.2050	+0.417%	42,253	-13.693%
2026-03-23	1.190000	1.230000	1.160100	1.2000	0.000%	49,015	-13.333%
2026-03-20	1.220000	1.230000	1.160000	1.2000	0.000%	37,963	-13.333%
2026-03-19	1.180000	1.280000	1.180000	1.2000	-2.439%	36,224	-13.333%
2026-03-18	1.290000	1.311700	1.220000	1.2300	-3.906%	42,335	-15.447%
2026-03-17	1.280000	1.410000	1.240000	1.2800	+0.787%	212,672	-18.750%
2026-03-16	1.280000	1.290000	1.220000	1.2700	+0.794%	105,195	-18.110%
2026-03-13	1.272200	1.290000	1.220000	1.2600	-0.787%	36,703	-17.460%
2026-03-12	1.270000	1.300000	1.270000	1.2700	-1.550%	17,892	-18.110%
2026-03-11	1.247500	1.310000	1.210000	1.2900	+1.575%	50,300	-19.380%
2026-03-10	1.260000	1.320000	1.260000	1.2700	-0.781%	36,287	-18.110%
2026-03-09	1.180000	1.320000	1.145000	1.2800	+8.475%	227,567	-18.750%
2026-03-06	1.160000	1.210000	1.140100	1.1800	-2.075%	104,208	-11.864%
2026-03-05	1.220000	1.230000	1.180000	1.2050	+1.261%	29,782	-13.693%
2026-03-04	1.290000	1.290000	1.135000	1.1900	-6.307%	103,952	-12.605%
2026-03-03	1.330000	1.350000	1.174500	1.2701	-5.919%	74,631	-18.117%
2026-03-02	1.250000	1.386100	1.250000	1.3500	+4.651%	86,121	-22.963%
2026-02-27	1.240000	1.310000	1.240000	1.2900	+4.032%	88,697	-19.380%
2026-02-26	1.260000	1.279700	1.200000	1.2400	0.000%	38,392	-16.129%
2026-02-25	1.165000	1.319900	1.148500	1.2400	+6.438%	119,558	-16.129%
2026-02-24	1.130000	1.175000	1.110000	1.1650	+3.097%	33,635	-10.730%
2026-02-23	1.140000	1.150000	1.100000	1.1300	0.000%	31,544	-7.965%
2026-02-20	1.120000	1.160000	1.110000	1.1300	-2.586%	48,186	-7.965%
2026-02-19	1.155000	1.160000	1.110000	1.1600	+0.433%	55,537	-10.345%
2026-02-18	1.150000	1.180100	1.150000	1.1550	-0.858%	14,689	-9.957%
2026-02-17	1.140000	1.185000	1.130000	1.1650	+2.193%	24,476	-10.730%
2026-02-13	1.171400	1.200000	1.100000	1.1400	-2.564%	71,266	-8.772%
2026-02-12	1.229900	1.229900	1.170000	1.1700	-0.847%	53,774	-11.111%
2026-02-11	1.300000	1.310000	1.170000	1.1800	-5.600%	87,744	-11.864%
2026-02-10	1.280000	1.330000	1.250000	1.2500	-0.794%	109,965	-16.800%
2026-02-09	1.230000	1.285000	1.220000	1.2600	+0.800%	44,838	-17.460%
2026-02-06	1.280000	1.300000	1.160100	1.2500	+0.806%	92,294	-16.800%
2026-02-05	1.100000	1.255000	1.100000	1.2400	+13.761%	220,938	-16.129%
2026-02-04	1.170000	1.190000	1.090000	1.0900	-6.034%	92,912	-4.587%
2026-02-03	1.227500	1.227500	1.160000	1.1600	-4.132%	48,242	-10.345%
2026-02-02	1.230000	1.250000	1.210000	1.2100	-1.626%	42,438	-14.050%
2026-01-30	1.280000	1.291000	1.210000	1.2300	-2.381%	58,413	-15.447%
2026-01-29	1.300000	1.300000	1.230000	1.2600	-3.077%	76,353	-17.460%
2026-01-28	1.320000	1.340000	1.290000	1.3000	-1.515%	28,415	-20.000%
2026-01-27	1.340000	1.350000	1.312000	1.3200	-2.222%	22,332	-21.212%
2026-01-26	1.400000	1.420000	1.310000	1.3500	+0.746%	47,901	-22.963%
2026-01-23	1.330200	1.340000	1.300000	1.3400	+2.290%	41,770	-22.388%
2026-01-22	1.280000	1.374200	1.280000	1.3100	+2.344%	79,201	-20.611%
2026-01-21	1.340000	1.360000	1.280000	1.2800	-1.538%	81,999	-18.750%
2026-01-20	1.410000	1.430000	1.300000	1.3000	-7.143%	101,395	-20.000%
2026-01-16	1.390000	1.409800	1.350000	1.4000	0.000%	61,131	-25.714%
2026-01-15	1.420000	1.430000	1.360000	1.4000	-1.408%	51,115	-25.714%
2026-01-14	1.390000	1.430000	1.390000	1.4200	+2.158%	59,383	-26.761%
2026-01-13	1.400000	1.420000	1.350000	1.3900	-2.113%	70,461	-25.180%
2026-01-12	1.410000	1.425000	1.350100	1.4200	+1.068%	70,703	-26.761%
2026-01-09	1.320000	1.410000	1.320000	1.4050	+6.439%	116,415	-25.979%
2026-01-08	1.310000	1.320000	1.280000	1.3200	+0.763%	72,367	-21.212%
2026-01-07	1.280000	1.316100	1.259800	1.3100	+3.150%	105,687	-20.611%
2026-01-06	1.290000	1.300000	1.265000	1.2700	0.000%	42,909	-18.110%
2026-01-05	1.250000	1.320000	1.250000	1.2700	0.000%	73,904	-18.110%
2026-01-02	1.270000	1.300000	1.222000	1.2700	+1.600%	54,557	-18.110%
2025-12-31	1.200000	1.262600	1.180000	1.2500	+5.932%	161,510	-16.800%
2025-12-30	1.230000	1.250000	1.162500	1.1800	-4.065%	98,751	-11.864%
2025-12-29	1.240000	1.340000	1.160100	1.2300	-3.150%	611,261	-15.447%
2025-12-26	1.270000	1.270000	1.225931	1.2700	0.000%	29,772	-18.110%
2025-12-24	1.280000	1.280000	1.260000	1.2700	0.000%	6,007	-18.110%
2025-12-23	1.290000	1.290000	1.260000	1.2700	-1.550%	24,723	-18.110%
2025-12-22	1.270000	1.340000	1.260000	1.2900	+1.575%	47,146	-19.380%
2025-12-19	1.280000	1.290000	1.230000	1.2700	-0.781%	128,244	-18.110%
2025-12-18	1.280000	1.370000	1.280000	1.2800	+0.787%	105,559	-18.750%
2025-12-17	1.270000	1.380000	1.220000	1.2700	-0.781%	93,205	-18.110%
2025-12-16	1.290000	1.369100	1.265000	1.2800	-1.538%	67,507	-18.750%
2025-12-15	1.470000	1.470000	1.286500	1.3000	-10.345%	82,839	-20.000%
2025-12-12	1.471200	1.480000	1.410100	1.4500	-1.361%	37,074	-28.276%
2025-12-11	1.460000	1.499900	1.458000	1.4700	0.000%	50,942	-29.252%
2025-12-10	1.479200	1.500000	1.450000	1.4700	+1.379%	65,141	-29.252%
2025-12-09	1.451000	1.474500	1.430000	1.4500	+1.399%	46,602	-28.276%
2025-12-08	1.410000	1.460000	1.400000	1.4300	+4.380%	83,582	-27.273%
2025-12-05	1.500000	1.500000	1.360000	1.3700	-6.803%	74,998	-24.088%
2025-12-04	1.430000	1.490000	1.402000	1.4700	+3.521%	108,150	-29.252%
2025-12-03	1.350000	1.430700	1.350000	1.4200	+3.650%	83,162	-26.761%
2025-12-02	1.430000	1.430000	1.319200	1.3700	-1.439%	33,189	-24.088%
2025-12-01	1.460000	1.460000	1.370000	1.3900	-4.138%	44,701	-25.180%
2025-11-28	1.430000	1.460000	1.420000	1.4500	+1.399%	69,099	-28.276%
2025-11-26	1.415000	1.450000	1.415000	1.4300	0.000%	94,652	-27.273%
2025-11-25	1.340000	1.440000	1.340000	1.4300	+3.623%	74,100	-27.273%
2025-11-24	1.340000	1.400000	1.340000	1.3800	+0.730%	32,168	-24.638%
2025-11-21	1.270000	1.380000	1.270000	1.3700	+7.031%	77,537	-24.088%
2025-11-20	1.310000	1.350000	1.275000	1.2800	-3.030%	102,851	-18.750%
2025-11-19	1.300000	1.330000	1.290000	1.3200	+2.326%	39,576	-21.212%
2025-11-18	1.210000	1.310000	1.210000	1.2900	+5.738%	84,960	-19.380%
2025-11-17	1.250000	1.260000	1.210000	1.2200	-0.813%	40,878	-14.754%
2025-11-14	1.250000	1.255000	1.220000	1.2300	-2.381%	60,125	-15.447%
2025-11-13	1.290000	1.300000	1.250000	1.2600	-3.077%	57,686	-17.460%
2025-11-12	1.310000	1.340000	1.280500	1.3000	-2.256%	43,101	-20.000%
2025-11-11	1.322300	1.330000	1.278800	1.3300	+3.101%	32,025	-21.805%
2025-11-10	1.280000	1.329000	1.260000	1.2900	-0.769%	74,198	-19.380%
2025-11-07	1.260000	1.320000	1.250000	1.3000	+1.563%	69,143	-20.000%
2025-11-06	1.300000	1.350000	1.270000	1.2800	-3.030%	93,689	-18.750%
2025-11-05	1.330000	1.360000	1.260000	1.3200	-0.752%	108,441	-21.212%
2025-11-04	1.410000	1.410000	1.310000	1.3300	-4.317%	68,235	-21.805%
2025-11-03	1.420000	1.450000	1.350000	1.3900	-0.714%	130,249	-25.180%
2025-10-31	1.300000	1.430000	1.300000	1.4000	+11.111%	203,485	-25.714%
2025-10-30	1.300000	1.350000	1.250000	1.2600	-3.817%	90,592	-17.460%
2025-10-29	1.390000	1.390000	1.290000	1.3100	-4.380%	76,845	-20.611%
2025-10-28	1.310000	1.415000	1.300000	1.3700	+4.580%	138,906	-24.088%
2025-10-27	1.350000	1.360000	1.290000	1.3100	-5.755%	266,894	-20.611%
2025-10-24	1.390000	1.410000	1.380000	1.3900	-0.358%	104,196	-25.180%
2025-10-23	1.460000	1.520000	1.350000	1.3950	-4.452%	340,135	-25.448%
2025-10-22	1.490000	1.495000	1.430000	1.4600	-2.013%	135,625	-28.767%
2025-10-21	1.470000	1.520000	1.469800	1.4900	+1.361%	81,184	-30.201%
2025-10-20	1.440000	1.500000	1.430100	1.4700	+1.379%	115,145	-29.252%
2025-10-17	1.430000	1.460000	1.400000	1.4500	0.000%	83,444	-28.276%
2025-10-16	1.570000	1.570000	1.429900	1.4500	-7.051%	160,561	-28.276%
2025-10-15	1.550000	1.580000	1.509000	1.5600	+0.645%	161,195	-33.333%
2025-10-14	1.510000	1.580000	1.405400	1.5500	+2.649%	312,386	-32.903%
2025-10-13	1.340000	1.569900	1.330000	1.5100	+12.687%	841,672	-31.126%
2025-10-10	1.390000	1.412500	1.330000	1.3400	-3.597%	192,417	-22.388%
2025-10-09	1.400000	1.410000	1.360000	1.3900	-2.113%	168,216	-25.180%
2025-10-08	1.320000	1.420000	1.300000	1.4200	+7.576%	344,107	-26.761%
2025-10-07	1.360000	1.419900	1.305000	1.3200	-5.714%	310,560	-21.212%
2025-10-06	1.360000	1.420000	1.344700	1.4000	+2.941%	249,978	-25.714%
2025-10-03	1.350000	1.380000	1.310000	1.3600	+0.741%	367,099	-23.529%
2025-10-02	1.420000	1.440000	1.310000	1.3500	+1.504%	747,187	-22.963%
2025-10-01	1.320000	1.350000	1.290000	1.3300	+3.101%	345,783	-21.805%
2025-09-30	1.350000	1.390000	1.270000	1.2900	-7.857%	496,203	-19.380%
2025-09-29	1.440000	1.440000	1.380000	1.4000	-1.408%	445,862	-25.714%
2025-09-26	1.410000	1.450000	1.380000	1.4200	+0.709%	294,410	-26.761%
2025-09-25	1.450000	1.450000	1.370000	1.4100	-4.730%	547,079	-26.241%
2025-09-24	1.450000	1.500000	1.410100	1.4800	+4.965%	1,244,864	-29.730%
2025-09-23	1.170000	1.435400	1.170000	1.4100	+27.027%	3,590,808	-26.241%
2025-09-22	1.170000	1.170000	1.100000	1.1100	-4.310%	794,962	-6.306%
2025-09-19	1.200000	1.220000	1.110000	1.1600	-0.855%	1,102,212	-10.345%
2025-09-18	1.150000	1.230000	1.000000	1.1700	-23.779%	19,997,195	-11.111%
2025-09-17	1.740000	1.740000	1.530000	1.5350	-9.706%	654,521	-32.248%
2025-09-16	1.950000	2.048800	1.690100	1.7000	-20.930%	683,713	-38.824%
2025-09-15	2.150000	2.210000	2.130000	2.1500	+0.467%	50,268	-51.628%
2025-09-12	2.240000	2.270000	2.110000	2.1400	-5.727%	51,377	-51.402%
2025-09-11	2.130000	2.290000	2.120000	2.2700	+7.075%	81,611	-54.185%
2025-09-10	2.110000	2.160000	2.105000	2.1200	+0.474%	34,376	-50.943%
2025-09-09	2.060000	2.130000	2.060000	2.1100	+0.957%	37,219	-50.711%
2025-09-08	2.040000	2.130000	2.023800	2.0900	+1.456%	36,922	-50.239%
2025-09-05	2.020000	2.090000	1.990100	2.0600	+0.980%	28,378	-49.515%
2025-09-04	2.020000	2.053200	1.980000	2.0400	0.000%	18,404	-49.020%
2025-09-03	2.000000	2.050000	1.960000	2.0400	+3.291%	51,239	-49.020%
2025-09-02	1.930000	1.990000	1.925400	1.9750	-0.101%	24,566	-47.342%
2025-08-29	1.930100	1.980000	1.930000	1.9770	+0.867%	12,334	-47.395%
2025-08-28	1.930000	1.970000	1.897379	1.9600	+1.031%	23,066	-46.939%
2025-08-27	1.945000	1.990000	1.930000	1.9400	-1.020%	53,313	-46.392%
2025-08-26	1.950000	1.970000	1.900000	1.9600	+0.513%	33,425	-46.939%
2025-08-25	1.900000	2.000000	1.900000	1.9500	+2.094%	57,668	-46.667%
2025-08-22	1.840000	1.940000	1.800100	1.9100	+5.525%	66,351	-45.550%
2025-08-21	1.850000	1.860000	1.790000	1.8100	-1.093%	21,612	-42.541%
2025-08-20	1.880000	1.880000	1.800000	1.8300	-2.139%	30,419	-43.169%
2025-08-19	1.890000	1.940000	1.830000	1.8700	-0.532%	53,332	-44.385%
2025-08-18	1.920000	1.940000	1.850000	1.8800	-2.083%	51,303	-44.681%
2025-08-15	1.890000	1.950000	1.865000	1.9200	+1.587%	86,792	-45.833%
2025-08-14	1.820000	1.930000	1.820000	1.8900	+1.613%	110,331	-44.974%
2025-08-13	1.830000	1.890000	1.760000	1.8600	+6.897%	168,123	-44.086%
2025-08-12	1.680000	1.766400	1.680000	1.7400	+3.571%	80,214	-40.230%
2025-08-11	1.760000	1.849900	1.680000	1.6800	-6.145%	195,193	-38.095%
2025-08-08	1.690000	1.805000	1.690000	1.7900	+6.548%	92,437	-41.899%
2025-08-07	1.700000	1.760000	1.680000	1.6800	-1.754%	87,211	-38.095%
2025-08-06	1.830000	1.830000	1.650000	1.7100	-5.525%	232,061	-39.181%
2025-08-05	1.900000	1.940000	1.800000	1.8100	-7.653%	278,329	-42.541%
2025-08-04	1.890000	1.960000	1.730000	1.9600	-7.981%	11,268,024	-46.939%
2025-08-01	2.130000	2.130000	2.055100	2.1300	-0.467%	15,423	-51.174%
2025-07-31	2.220000	2.220000	2.110000	2.1400	-2.283%	33,126	-51.402%
2025-07-30	2.240000	2.240000	2.160000	2.1900	-1.351%	21,062	-52.511%
2025-07-29	2.320000	2.323300	2.157400	2.2200	-3.057%	25,977	-53.153%
2025-07-28	2.340000	2.380000	2.270000	2.2900	-2.553%	24,814	-54.585%
2025-07-25	2.330000	2.396300	2.320200	2.3500	+1.732%	30,852	-55.745%
2025-07-24	2.420000	2.420000	2.310000	2.3100	-3.750%	40,416	-54.978%
2025-07-23	2.300000	2.409300	2.220000	2.4000	+4.575%	56,249	-56.667%
2025-07-22	2.340000	2.380000	2.240000	2.2950	-1.713%	132,184	-54.684%
2025-07-21	2.240000	2.350000	2.200000	2.3350	+4.709%	55,405	-55.460%
2025-07-18	2.290000	2.322400	2.215000	2.2300	-2.193%	58,760	-53.363%
2025-07-17	2.290000	2.335000	2.240000	2.2800	+0.885%	56,301	-54.386%
2025-07-16	2.250000	2.310000	2.210000	2.2600	-0.877%	46,014	-53.982%
2025-07-15	2.310000	2.378200	2.260000	2.2800	-2.146%	80,575	-54.386%
2025-07-14	2.350000	2.400000	2.260000	2.3300	-2.510%	196,107	-55.365%
2025-07-11	2.357800	2.405000	2.310900	2.3900	-1.240%	178,207	-56.485%
2025-07-10	2.400000	2.450000	2.300900	2.4200	+2.542%	80,665	-57.025%
2025-07-09	2.350000	2.435000	2.250000	2.3600	+3.057%	231,969	-55.932%
2025-07-08	2.120000	2.310000	2.080000	2.2900	+9.048%	150,255	-54.585%
2025-07-07	2.110000	2.140000	2.070000	2.1000	-0.943%	161,519	-50.476%
2025-07-03	2.130000	2.192000	2.020100	2.1200	+1.727%	3,037,617	-50.943%
2025-07-02	2.010000	2.084000	2.000100	2.0840	+4.200%	26,555	-50.096%
2025-07-01	1.980000	2.072200	1.950000	2.0000	+2.564%	36,349	-48.000%
2025-06-30	2.100000	2.100000	1.950000	1.9500	-9.302%	78,739	-46.667%
2025-06-27	2.201400	2.210000	2.100000	2.1500	-3.587%	26,697	-51.628%
2025-06-26	2.182200	2.355000	2.120000	2.2300	-0.889%	101,092	-53.363%
2025-06-25	2.255000	2.450000	2.135800	2.2500	+3.211%	174,623	-53.778%
2025-06-24	2.030000	2.270000	1.980000	2.1800	+7.921%	134,967	-52.294%
2025-06-23	2.100000	2.150200	2.010000	2.0200	-2.885%	31,437	-48.515%
2025-06-20	2.170000	2.170000	2.075000	2.0800	-1.887%	37,812	-50.000%
2025-06-18	2.110000	2.213600	2.050000	2.1200	+0.474%	27,539	-50.943%
2025-06-17	2.300000	2.310000	2.050000	2.1100	-8.261%	82,574	-50.711%
2025-06-16	2.250000	2.330000	2.235000	2.3000	+5.505%	82,451	-54.783%
2025-06-13	2.173300	2.240000	2.140000	2.1800	-0.909%	12,792	-52.294%
2025-06-12	2.280000	2.339900	2.158200	2.2000	-2.222%	85,906	-52.727%
2025-06-11	2.280000	2.360000	2.250000	2.2500	-1.747%	13,086	-53.778%
2025-06-10	2.260000	2.340000	2.230000	2.2900	+2.232%	27,945	-54.585%
2025-06-09	2.190000	2.330000	2.170000	2.2400	+3.202%	38,158	-53.571%
2025-06-06	2.150000	2.187800	2.100000	2.1705	+1.901%	13,135	-52.085%
2025-06-05	2.220000	2.220000	2.130000	2.1300	-1.843%	10,259	-51.174%
2025-06-04	2.190000	2.259100	2.140000	2.1700	-0.459%	31,519	-52.074%
2025-06-03	2.260000	2.290000	2.180000	2.1800	-3.540%	29,288	-52.294%
2025-06-02	2.210000	2.309900	2.210000	2.2600	+4.630%	40,854	-53.982%
2025-05-30	2.110100	2.245600	2.090000	2.1600	-0.231%	23,708	-51.852%
2025-05-29	2.180000	2.180000	2.005700	2.1650	+2.607%	45,995	-51.963%
2025-05-28	2.070000	2.140000	1.990000	2.1100	+1.932%	72,912	-50.711%
2025-05-27	2.040000	2.080000	1.950000	2.0700	+5.076%	50,753	-49.758%
2025-05-23	1.900000	1.990000	1.900000	1.9700	+3.684%	30,865	-47.208%
2025-05-22	1.890000	1.977000	1.800000	1.9000	+1.064%	67,077	-45.263%
2025-05-21	2.080000	2.080000	1.832400	1.8800	-4.082%	42,780	-44.681%
2025-05-20	2.250000	2.250000	1.860000	1.9600	-10.909%	222,887	-46.939%
2025-05-19	2.460000	2.491300	2.060000	2.2000	-9.836%	179,034	-52.727%
2025-05-16	2.290000	2.487900	2.290000	2.4400	+5.172%	53,965	-57.377%
2025-05-15	2.740000	2.905500	2.290000	2.3200	-16.245%	156,585	-55.172%
2025-05-14	2.750000	2.920000	2.710000	2.7700	+1.095%	86,475	-62.455%
2025-05-13	2.850000	2.850000	2.720000	2.7400	-3.521%	33,468	-62.044%
2025-05-12	2.840000	2.880000	2.790000	2.8400	-0.351%	23,094	-63.380%
2025-05-09	2.790000	2.900000	2.670000	2.8500	0.000%	51,670	-63.509%
2025-05-08	2.680000	2.870000	2.660100	2.8500	+7.547%	80,783	-63.509%
2025-05-07	2.435000	2.650000	2.410000	2.6500	+9.053%	46,899	-60.755%
2025-05-06	2.450000	2.560000	2.400000	2.4300	-2.800%	32,442	-57.202%
2025-05-05	2.490000	2.590500	2.410000	2.5000	-6.716%	64,277	-58.400%
2025-05-02	2.820000	3.170000	2.550000	2.6800	-5.965%	201,204	-61.194%
2025-05-01	2.780000	2.990000	2.630000	2.8500	-9.236%	116,371	-63.509%
2025-04-30	3.050000	3.140000	2.780000	3.1400	+2.951%	181,818	-66.879%
2025-04-29	2.520000	3.200000	2.430000	3.0500	+26.033%	456,094	-65.902%
2025-04-28	2.230000	2.501800	2.230000	2.4200	+22.843%	349,091	-57.025%
2025-04-25	1.850000	1.970000	1.780000	1.9700	+8.540%	53,539	-47.208%
2025-04-24	1.860000	1.915000	1.815000	1.8150	-2.314%	29,200	-42.700%
2025-04-23	1.800000	1.930800	1.780000	1.8580	+5.568%	20,879	-44.026%
2025-04-22	1.840000	1.840000	1.727200	1.7600	+0.744%	27,601	-40.909%
2025-04-21	1.940000	1.940000	1.747000	1.7470	-9.010%	38,702	-40.469%
2025-04-17	1.880000	1.945000	1.880000	1.9200	+0.524%	2,768	-45.833%
2025-04-16	2.070000	2.070000	1.900000	1.9100	-6.829%	14,695	-45.550%
2025-04-15	1.990000	2.060000	1.990000	2.0500	+3.535%	24,962	-49.268%
2025-04-14	2.030000	2.040000	1.965000	1.9800	+0.253%	24,227	-47.475%

.dark-mode .byft6v{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .byft6v{ color: #333333; background-color: white; border: 2px solid #333333; }BCDABioCardia, Inc. Common Stockstock NASDAQ

BCDA
BioCardia, Inc. Common Stock
stock NASDAQ