NASDAQ : BCDA
BioCardia, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 0.926 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 14.02M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
BioCardia, Inc. (BCDA) closed at 0.9019 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 0.8675 | 0.9999 | 0.86 | 0.9019 | 81,716 | +4.75% |
| 2026-10-30 | 0.9384 | 0.9384 | 0.861 | 0.861 | 79,316 | -7.02% |
| 2026-10-29 | 0.9626 | 1 | 0.9162 | 0.926 | 49,076 | -2.26% |
| 2026-10-28 | 0.9349 | 0.9485 | 0.9216 | 0.9474 | 19,925 | +2.81% |
| 2026-10-27 | 0.9 | 0.9284 | 0.87 | 0.9215 | 37,114 | +2.22% |
| 2026-10-26 | 0.93 | 0.93 | 0.862 | 0.9015 | 129,623 | -2.12% |
| 2026-10-23 | 0.9477 | 0.9499 | 0.9119 | 0.921 | 40,315 | -0.83% |
| 2026-10-22 | 0.9764 | 0.9861 | 0.92 | 0.9287 | 50,139 | -5.47% |
| 2026-10-21 | 1.05 | 1.05 | 0.9702 | 0.9824 | 133,411 | -5.54% |
| 2026-10-20 | 0.9 | 1.07 | 0.9 | 1.04 | 217,707 | +15.88% |
| 2026-10-19 | 0.9 | 1.02 | 0.881 | 0.8975 | 439,732 | -2.46% |
| 2026-10-16 | 0.949 | 0.961 | 0.9101 | 0.9201 | 104,751 | -1.96% |
| 2026-10-15 | 0.94 | 0.9706 | 0.87 | 0.9385 | 236,273 | +1.22% |
| 2026-10-14 | 1 | 1 | 0.9093 | 0.9272 | 146,436 | -6.37% |
| 2026-10-13 | 1.02 | 1.03 | 0.98 | 0.9903 | 67,979 | -2.91% |
| 2026-10-12 | 1.04 | 1.04 | 1 | 1.02 | 80,306 | -1.92% |
| 2026-10-09 | 1.06 | 1.08 | 1.021 | 1.04 | 101,724 | -1.89% |
| 2026-10-08 | 1.07 | 1.09 | 1.05 | 1.06 | 161,796 | -2.75% |
| 2026-10-07 | 1.07 | 1.09 | 1.03 | 1.09 | 167,743 | +2.83% |
| 2026-10-06 | 1.1 | 1.11 | 1.05 | 1.06 | 113,421 | -2.75% |
| 2026-10-05 | 1.06 | 1.09 | 1.04 | 1.09 | 148,238 | +4.81% |
| 2026-10-02 | 1.04 | 1.05 | 1.03 | 1.04 | 52,537 | +1.96% |
| 2026-10-01 | 1 | 1.045 | 0.99 | 1.02 | 205,628 | +0.99% |
| 2026-09-30 | 1.04 | 1.04 | 1.006 | 1.01 | 89,611 | -1.94% |
| 2026-09-29 | 1.05 | 1.07 | 1 | 1.03 | 117,175 | -0.96% |
| 2026-09-28 | 1.05 | 1.09 | 1.035 | 1.04 | 159,195 | -0.95% |
| 2026-09-25 | 1.08 | 1.08 | 1.05 | 1.05 | 51,180 | -1.87% |
| 2026-09-24 | 1.03 | 1.088 | 1.03 | 1.07 | 119,326 | +1.90% |
| 2026-09-23 | 1.03 | 1.085 | 1.03 | 1.05 | 139,485 | +0.00% |
| 2026-09-22 | 1.03 | 1.1 | 0.9801 | 1.05 | 494,566 | -2.78% |
| 2026-09-21 | 1.18 | 1.19 | 1.06 | 1.08 | 246,536 | -7.69% |
| 2026-09-18 | 1.12 | 1.21 | 1.104 | 1.17 | 169,789 | +5.41% |
| 2026-09-17 | 1.25 | 1.26 | 1.1 | 1.11 | 415,200 | -11.20% |
| 2026-09-16 | 1.24 | 1.4 | 1.13 | 1.25 | 1,516,269 | +1.63% |
| 2026-09-15 | 1.19 | 1.29 | 1.19 | 1.23 | 518,256 | +3.36% |
| 2026-09-14 | 1.1 | 1.23 | 1.1 | 1.19 | 591,924 | +10.19% |
| 2026-09-11 | 1.12 | 1.14 | 1.08 | 1.08 | 136,529 | -1.82% |
| 2026-09-10 | 1.09 | 1.105 | 1.07 | 1.1 | 79,661 | +0.00% |
| 2026-09-09 | 1.111 | 1.14 | 1.09 | 1.1 | 91,021 | -0.90% |
| 2026-09-08 | 1.09 | 1.135 | 1.08 | 1.11 | 130,223 | +2.78% |
| 2026-09-04 | 1.07 | 1.085 | 1.06 | 1.08 | 57,234 | -0.92% |
| 2026-09-03 | 1.12 | 1.13 | 1.07 | 1.09 | 168,217 | -1.80% |
| 2026-09-02 | 1.11 | 1.13 | 1.1 | 1.11 | 50,737 | +0.91% |
| 2026-09-01 | 1.13 | 1.13 | 1.08 | 1.1 | 68,294 | -3.51% |
| 2026-08-31 | 1.14 | 1.17 | 1.1 | 1.14 | 141,224 | -0.87% |
| 2026-08-28 | 1.17 | 1.196 | 1.11 | 1.15 | 158,787 | -1.71% |
| 2026-08-27 | 1.18 | 1.23 | 1.17 | 1.17 | 207,412 | -1.68% |
| 2026-08-26 | 1.13 | 1.21 | 1.1 | 1.19 | 244,156 | +5.31% |
| 2026-08-25 | 1.06 | 1.14 | 1.02 | 1.13 | 346,193 | +6.60% |
| 2026-08-24 | 0.9951 | 1.06 | 0.9801 | 1.06 | 265,038 | +4.95% |
| 2026-08-21 | 0.973 | 1.02 | 0.956 | 1.01 | 81,396 | +4.44% |
| 2026-08-20 | 1 | 1 | 0.9501 | 0.9671 | 156,241 | -2.41% |
| 2026-08-19 | 0.98 | 1.03 | 0.9266 | 0.991 | 346,117 | +1.60% |
| 2026-08-18 | 0.9118 | 0.98 | 0.91 | 0.9754 | 279,412 | +3.77% |
| 2026-08-17 | 0.9632 | 0.97 | 0.903 | 0.94 | 179,184 | -3.46% |
| 2026-08-14 | 0.95 | 0.98 | 0.9103 | 0.9737 | 157,640 | +4.82% |
| 2026-08-13 | 0.88 | 0.9479 | 0.8521 | 0.9289 | 176,666 | +5.56% |
| 2026-08-12 | 0.91 | 0.927 | 0.88 | 0.88 | 191,625 | -5.59% |
| 2026-08-11 | 0.9766 | 0.9766 | 0.92 | 0.9321 | 109,078 | -3.61% |
| 2026-08-10 | 0.98 | 0.987 | 0.9305 | 0.967 | 191,207 | -1.16% |
| 2026-08-07 | 0.95 | 0.9879 | 0.9201 | 0.9783 | 192,580 | +3.02% |
| 2026-08-06 | 0.92 | 0.9764 | 0.8994 | 0.9496 | 307,696 | -0.04% |
| 2026-08-05 | 0.93 | 0.98 | 0.9063 | 0.95 | 805,321 | +4.37% |
| 2026-08-04 | 0.89 | 0.95 | 0.855 | 0.9102 | 740,349 | +9.50% |
| 2026-08-03 | 0.84 | 0.857 | 0.8163 | 0.8312 | 88,507 | +0.85% |
| 2026-07-31 | 0.79 | 0.8249 | 0.79 | 0.8242 | 122,009 | +6.89% |
| 2026-07-30 | 0.7858 | 0.8199 | 0.76 | 0.7711 | 92,506 | -0.34% |
| 2026-07-29 | 0.79 | 0.8248 | 0.7634 | 0.7737 | 131,612 | -1.00% |
| 2026-07-28 | 0.8 | 0.85 | 0.75 | 0.7815 | 225,862 | -3.32% |
| 2026-07-27 | 0.9 | 0.9 | 0.8 | 0.8083 | 314,158 | -4.92% |
| 2026-07-24 | 0.9 | 0.91 | 0.85 | 0.8501 | 129,816 | -6.07% |
| 2026-07-23 | 0.906 | 0.92 | 0.85 | 0.905 | 272,764 | -0.11% |
| 2026-07-22 | 0.932 | 0.932 | 0.85 | 0.906 | 246,024 | -1.71% |
| 2026-07-21 | 0.89 | 0.93 | 0.86 | 0.9218 | 187,331 | +1.88% |
| 2026-07-20 | 0.84 | 0.908 | 0.81 | 0.9048 | 242,901 | +9.57% |
| 2026-07-17 | 0.868 | 0.9385 | 0.82 | 0.8258 | 187,217 | -3.42% |
| 2026-07-16 | 0.9 | 0.91 | 0.85 | 0.855 | 481,820 | -2.42% |
| 2026-07-15 | 0.83 | 0.8931 | 0.83 | 0.8762 | 186,964 | +9.25% |
| 2026-07-14 | 0.9203 | 0.9495 | 0.8017 | 0.802 | 745,185 | -11.89% |
| 2026-07-13 | 0.94 | 0.9505 | 0.9 | 0.9102 | 329,583 | -0.50% |
| 2026-07-10 | 0.895 | 0.95 | 0.8612 | 0.9148 | 551,452 | +2.51% |
| 2026-07-09 | 0.9821 | 0.9999 | 0.891 | 0.8924 | 598,454 | -7.54% |
| 2026-07-08 | 0.99 | 1.03 | 0.9001 | 0.9652 | 1,063,215 | -4.91% |
| 2026-07-07 | 1.16 | 1.16 | 1 | 1.015 | 814,207 | -13.25% |
| 2026-07-06 | 1.2 | 1.22 | 1.17 | 1.17 | 259,909 | -2.50% |
| 2026-07-02 | 1.19 | 1.24 | 1.17 | 1.2 | 369,881 | +0.84% |
| 2026-07-01 | 1.22 | 1.255 | 1.19 | 1.19 | 255,015 | -4.03% |
| 2026-06-30 | 1.23 | 1.255 | 1.13 | 1.24 | 557,569 | +2.48% |
| 2026-06-29 | 1.18 | 1.26 | 1.175 | 1.21 | 623,951 | +0.83% |
| 2026-06-26 | 1.06 | 1.24 | 1.05 | 1.2 | 1,470,432 | +10.09% |
| 2026-06-25 | 1.12 | 1.13 | 0.9902 | 1.09 | 4,981,461 | +2.83% |
| 2026-06-24 | 0.99 | 1.09 | 0.985 | 1.06 | 5,241,199 | +6.00% |
| 2026-06-23 | 0.945 | 1.02 | 0.9333 | 1 | 476,612 | +3.43% |
| 2026-06-22 | 0.9612 | 0.9882 | 0.87 | 0.9668 | 1,115,516 | -0.06% |
| 2026-06-18 | 0.99 | 1.03 | 0.921 | 0.9674 | 887,115 | +2.09% |
| 2026-06-17 | 0.856 | 0.9598 | 0.83 | 0.9476 | 483,306 | +9.25% |
| 2026-06-16 | 0.8342 | 0.8674 | 0.81 | 0.8674 | 433,216 | +4.12% |
| 2026-06-15 | 0.9118 | 0.9118 | 0.8125 | 0.8331 | 674,338 | -5.33% |
| 2026-06-12 | 0.8 | 0.8992 | 0.795 | 0.88 | 1,172,723 | +10.68% |
| 2026-06-11 | 0.792 | 0.8499 | 0.7765 | 0.7951 | 805,821 | -1.84% |
| 2026-06-10 | 0.88 | 0.9151 | 0.81 | 0.81 | 1,421,334 | -5.78% |
| 2026-06-09 | 0.8388 | 0.9242 | 0.8311 | 0.8597 | 2,250,886 | -6.55% |
| 2026-06-08 | 1.03 | 1.05 | 0.8608 | 0.92 | 5,819,054 | -10.68% |
| 2026-06-05 | 1.195 | 1.8 | 1.02 | 1.03 | 151,174,581 | +12.08% |
| 2026-06-04 | 0.8874 | 0.9388 | 0.8859 | 0.919 | 43,021 | +5.08% |
| 2026-06-03 | 0.9 | 0.9 | 0.8621 | 0.8746 | 200,855 | -2.84% |
| 2026-06-02 | 0.915 | 0.92 | 0.88 | 0.9002 | 81,309 | -2.15% |
| 2026-06-01 | 0.92 | 0.99 | 0.9132 | 0.92 | 67,433 | -1.08% |
| 2026-05-29 | 0.94 | 0.98 | 0.913 | 0.93 | 101,140 | +1.44% |
| 2026-05-28 | 0.93 | 0.9325 | 0.91 | 0.9168 | 118,363 | +1.83% |
| 2026-05-27 | 0.9042 | 0.91 | 0.8999 | 0.9003 | 52,602 | -1.19% |
| 2026-05-26 | 0.95 | 0.97 | 0.9102 | 0.9111 | 141,230 | -4.60% |
| 2026-05-22 | 0.9353 | 0.9551 | 0.8807 | 0.955 | 65,322 | +4.75% |
| 2026-05-21 | 0.9251 | 0.95 | 0.9 | 0.9117 | 54,763 | -0.90% |
| 2026-05-20 | 0.96 | 0.96 | 0.8811 | 0.92 | 127,168 | -3.25% |
| 2026-05-19 | 0.92 | 0.9554 | 0.881 | 0.9509 | 144,250 | +5.64% |
| 2026-05-18 | 1.02 | 1.025 | 0.8404 | 0.9001 | 291,798 | -10.88% |
| 2026-05-15 | 1.1 | 1.1 | 1.01 | 1.01 | 312,691 | -7.34% |
| 2026-05-14 | 1.08 | 1.14 | 1.07 | 1.09 | 150,867 | +1.87% |
| 2026-05-13 | 1.13 | 1.14 | 1.07 | 1.07 | 152,890 | -4.46% |