Bioatla Inc (BCAB) Historical Stock Data

0.81 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, BCAB is down -0.68% a day on average. There have been 12 days where Bioatla Inc closed green and 18 days where BCAB closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-09	0.82	0.81	↓$0.01 (-1.31%)	0.79	0.84	656.28K
2025-12-08	0.85	0.81	↓$0.04 (-4.85%)	0.79	0.85	831.74K
2025-12-05	0.86	0.82	↓$0.04 (-4.48%)	0.81	0.88	587.88K
2025-12-04	0.85	0.85	↓$0.00 (-0.14%)	0.82	0.90	875.08K
2025-12-03	0.78	0.83	↑$0.04 (5.49%)	0.76	0.86	796.99K
2025-12-02	0.79	0.78	↓$0.01 (-1.34%)	0.76	0.80	1.20M
2025-12-01	0.99	0.79	↓$0.20 (-20.02%)	0.78	1.00	2.12M
2025-11-28	0.85	0.90	↑$0.05 (6.20%)	0.84	0.99	1.03M
2025-11-26	0.84	0.85	↑$0.01 (1.27%)	0.82	0.89	585.58K
2025-11-25	0.83	0.83	↓$0.01 (-0.79%)	0.72	0.86	1.67M
2025-11-24	0.90	0.86	↓$0.04 (-4.77%)	0.70	1.04	3.99M
2025-11-21	1.15	0.87	↓$0.28 (-24.42%)	0.84	1.19	4.16M
2025-11-20	1.17	1.16	↓$0.01 (-0.85%)	1.10	1.31	1.73M
2025-11-19	1.33	1.16	↓$0.17 (-12.78%)	1.09	1.43	4.84M
2025-11-18	1.03	1.22	↑$0.19 (18.45%)	1.01	1.28	4.77M
2025-11-17	0.89	1.02	↑$0.13 (14.74%)	0.82	1.03	4.62M
2025-11-14	0.71	0.79	↑$0.09 (12.06%)	0.64	0.94	5.65M
2025-11-13	0.67	0.66	↓$0.01 (-1.54%)	0.62	0.70	1.11M
2025-11-12	0.68	0.69	↑$0.01 (1.49%)	0.66	0.73	760.16K
2025-11-11	0.65	0.68	↑$0.03 (4.94%)	0.63	0.71	511.08K
2025-11-10	0.69	0.64	↓$0.05 (-7.43%)	0.61	0.72	856.22K
2025-11-07	0.64	0.69	↑$0.05 (7.28%)	0.63	0.69	784.87K
2025-11-06	0.65	0.64	↓$0.01 (-1.66%)	0.60	0.65	849.09K
2025-11-05	0.69	0.65	↓$0.04 (-6.37%)	0.62	0.69	404.06K
2025-11-04	0.65	0.67	↑$0.02 (3.62%)	0.61	0.68	521.64K
2025-11-03	0.67	0.66	↓$0.01 (-0.98%)	0.65	0.72	599.04K
2025-10-31	0.71	0.70	↓$0.01 (-1.05%)	0.67	0.72	275.02K
2025-10-30	0.69	0.69	↑$0.00 (0.27%)	0.67	0.74	456.18K
2025-10-29	0.74	0.70	↓$0.04 (-5.62%)	0.68	0.76	764.50K
2025-10-28	0.71	0.74	↑$0.03 (4.10%)	0.66	0.74	1.10M