Biocardia Inc (BCDA) Historical Stock Data
1.37 ↓0.10 (-6.80%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BCDA is up 0.14% a day on average. There have been 15 days where Biocardia Inc closed green and 15 days where BCDA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 1.50 | 1.37 | ↓$0.13 (-8.67%) | 1.36 | 1.50 | 75K |
| 2025-12-04 | 1.43 | 1.47 | ↑$0.04 (2.80%) | 1.40 | 1.49 | 108.15K |
| 2025-12-03 | 1.35 | 1.42 | ↑$0.07 (5.19%) | 1.35 | 1.43 | 83.16K |
| 2025-12-02 | 1.43 | 1.37 | ↓$0.06 (-4.20%) | 1.32 | 1.43 | 33.19K |
| 2025-12-01 | 1.46 | 1.39 | ↓$0.07 (-4.79%) | 1.37 | 1.46 | 44.70K |
| 2025-11-28 | 1.43 | 1.45 | ↑$0.02 (1.40%) | 1.42 | 1.46 | 69.10K |
| 2025-11-26 | 1.42 | 1.43 | ↑$0.01 (1.06%) | 1.42 | 1.45 | 94.65K |
| 2025-11-25 | 1.34 | 1.43 | ↑$0.09 (6.72%) | 1.34 | 1.44 | 74.10K |
| 2025-11-24 | 1.34 | 1.38 | ↑$0.04 (2.99%) | 1.34 | 1.40 | 32.17K |
| 2025-11-21 | 1.27 | 1.37 | ↑$0.10 (7.87%) | 1.27 | 1.38 | 74.53K |
| 2025-11-20 | 1.31 | 1.28 | ↓$0.03 (-2.29%) | 1.28 | 1.35 | 102.53K |
| 2025-11-19 | 1.30 | 1.32 | ↑$0.02 (1.54%) | 1.29 | 1.33 | 39.58K |
| 2025-11-18 | 1.21 | 1.29 | ↑$0.08 (6.61%) | 1.21 | 1.31 | 84.96K |
| 2025-11-17 | 1.25 | 1.22 | ↓$0.03 (-2.40%) | 1.21 | 1.26 | 40.88K |
| 2025-11-14 | 1.25 | 1.23 | ↓$0.02 (-1.60%) | 1.22 | 1.26 | 60.13K |
| 2025-11-13 | 1.29 | 1.26 | ↓$0.03 (-2.33%) | 1.25 | 1.30 | 57.69K |
| 2025-11-12 | 1.31 | 1.30 | ↓$0.01 (-0.76%) | 1.28 | 1.34 | 43.10K |
| 2025-11-11 | 1.32 | 1.33 | ↑$0.01 (0.58%) | 1.28 | 1.33 | 32.03K |
| 2025-11-10 | 1.28 | 1.29 | ↑$0.01 (0.78%) | 1.26 | 1.33 | 74.20K |
| 2025-11-07 | 1.26 | 1.30 | ↑$0.04 (3.17%) | 1.25 | 1.32 | 69.14K |
| 2025-11-06 | 1.30 | 1.28 | ↓$0.02 (-1.54%) | 1.27 | 1.35 | 93.94K |
| 2025-11-05 | 1.33 | 1.32 | ↓$0.01 (-0.75%) | 1.26 | 1.36 | 108.44K |
| 2025-11-04 | 1.41 | 1.33 | ↓$0.08 (-5.67%) | 1.31 | 1.41 | 68.24K |
| 2025-11-03 | 1.42 | 1.39 | ↓$0.03 (-2.11%) | 1.35 | 1.45 | 130.25K |
| 2025-10-31 | 1.30 | 1.40 | ↑$0.10 (7.69%) | 1.30 | 1.43 | 203.49K |
| 2025-10-30 | 1.30 | 1.26 | ↓$0.04 (-3.08%) | 1.25 | 1.35 | 90.57K |
| 2025-10-29 | 1.39 | 1.31 | ↓$0.08 (-5.76%) | 1.29 | 1.39 | 76.85K |
| 2025-10-28 | 1.31 | 1.37 | ↑$0.06 (4.58%) | 1.30 | 1.42 | 138.56K |
| 2025-10-27 | 1.35 | 1.31 | ↓$0.04 (-2.96%) | 1.29 | 1.36 | 266.88K |
| 2025-10-24 | 1.39 | 1.39 | ↑$0.00 (0.00%) | 1.38 | 1.41 | 102.90K |
Create an account or log in to view more rows.
$BCDA this is my only green stonk!
I really like this stonk.
$BCDA Now I'm worried....
$BCDA Who else bought the dip on Friday?
$BCDA has just been halted from trading due to volatility.
$BCDA added!
$BCDA the catalyst we need !
$BCDA we need those buyers and volume.
$BCDA getting this mare ready to run today
$BCDA has just been halted from trading due to volatility.
$BCDA has just been halted from trading due to volatility.