Biocardia Inc (BCDA) Historical Stock Data

0.39 ↓0.00 (-1.04%)

As of May 17, 2024, 12:54pm EST.

Historical Data

In the past 30 trading days, BCDA is down -0.29% a day on average. There have been 12 days where Biocardia Inc closed green and 18 days where BCDA closed red.

Date	Open	Close	Change	Low	High	Volume
2024-05-17	0.40	0.39	↓$0.01 (-1.51%)	0.39	0.40	65.48K
2024-05-16	0.40	0.40	↓$0.00 (-0.95%)	0.40	0.41	156.41K
2024-05-15	0.39	0.40	↑$0.01 (2.46%)	0.39	0.40	91.21K
2024-05-14	0.40	0.40	↑$0.00 (0.00%)	0.38	0.40	67.90K
2024-05-13	0.38	0.39	↑$0.01 (2.79%)	0.38	0.40	24.14K
2024-05-10	0.41	0.40	↓$0.01 (-2.25%)	0.39	0.41	33.05K
2024-05-09	0.38	0.40	↑$0.02 (5.26%)	0.38	0.41	154.37K
2024-05-08	0.40	0.39	↓$0.00 (-0.51%)	0.39	0.40	51.74K
2024-05-07	0.39	0.39	↓$0.01 (-1.78%)	0.39	0.40	111.49K
2024-05-06	0.39	0.39	↓$0.00 (-1.15%)	0.38	0.40	113.83K
2024-05-03	0.38	0.38	↑$0.00 (1.31%)	0.38	0.39	74.87K
2024-05-02	0.39	0.38	↓$0.02 (-3.85%)	0.37	0.39	202.66K
2024-05-01	0.39	0.38	↓$0.01 (-2.36%)	0.38	0.40	1.22M
2024-04-30	0.37	0.39	↑$0.02 (4.62%)	0.37	0.40	312.58K
2024-04-29	0.37	0.37	↓$0.00 (-0.05%)	0.37	0.38	82.59K
2024-04-26	0.38	0.38	↓$0.00 (-0.61%)	0.37	0.38	29.34K
2024-04-25	0.37	0.37	↓$0.00 (-0.54%)	0.36	0.38	68.17K
2024-04-24	0.38	0.38	↑$0.00 (1.20%)	0.36	0.38	73.38K
2024-04-23	0.37	0.38	↑$0.00 (0.72%)	0.37	0.39	79.85K
2024-04-22	0.37	0.37	↓$0.00 (-0.05%)	0.32	0.37	62.92K
2024-04-19	0.37	0.36	↓$0.01 (-2.70%)	0.36	0.37	97.29K
2024-04-18	0.37	0.38	↑$0.01 (1.89%)	0.36	0.38	62.02K
2024-04-17	0.38	0.37	↓$0.01 (-3.16%)	0.36	0.38	31.76K
2024-04-16	0.38	0.36	↓$0.01 (-3.91%)	0.36	0.38	104.24K
2024-04-15	0.39	0.37	↓$0.02 (-4.21%)	0.37	0.40	117.29K
2024-04-12	0.38	0.39	↑$0.01 (2.61%)	0.38	0.39	54.56K
2024-04-11	0.40	0.38	↓$0.02 (-4.20%)	0.38	0.40	87.81K
2024-04-10	0.39	0.40	↑$0.01 (3.09%)	0.38	0.41	98.87K
2024-04-09	0.39	0.39	↑$0.01 (2.03%)	0.39	0.40	84.67K
2024-04-08	0.40	0.39	↓$0.01 (-2.81%)	0.38	0.40	163.87K