Biocardia Inc (BCDA) Historical Stock Data

3.05 ↑0.00 (0.00%)

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

Historical Data

In the past 30 trading days, BCDA is down -0.28% a day on average. There have been 16 days where Biocardia Inc closed green and 14 days where BCDA closed red.

Date	Open	Close	Change	Low	High	Volume
2025-04-29	2.52	3.05	↑$0.53 (21.03%)	2.43	3.20	455.72K
2025-04-28	2.23	2.42	↑$0.19 (8.52%)	2.23	2.50	347.50K
2025-04-25	1.85	1.97	↑$0.12 (6.49%)	1.78	1.97	53.54K
2025-04-24	1.86	1.82	↓$0.05 (-2.42%)	1.82	1.92	29.20K
2025-04-23	1.80	1.86	↑$0.06 (3.22%)	1.78	1.93	20.88K
2025-04-22	1.84	1.76	↓$0.08 (-4.35%)	1.73	1.84	27.60K
2025-04-21	1.94	1.75	↓$0.19 (-9.95%)	1.75	1.94	38.70K
2025-04-17	1.88	1.92	↑$0.04 (2.13%)	1.88	1.95	2.77K
2025-04-16	2.07	1.91	↓$0.16 (-7.73%)	1.90	2.07	14.70K
2025-04-15	1.99	2.05	↑$0.06 (3.02%)	1.99	2.06	24.61K
2025-04-14	2.03	1.98	↓$0.05 (-2.46%)	1.97	2.04	24.23K
2025-04-11	1.94	1.98	↑$0.04 (1.80%)	1.93	2.03	13.75K
2025-04-10	1.93	1.93	↑$0.00 (0.00%)	1.85	2.00	10.81K
2025-04-09	2.01	2.00	↓$0.01 (-0.50%)	1.85	2.04	34.23K
2025-04-08	1.97	2.01	↑$0.04 (2.03%)	1.94	2.01	20.63K
2025-04-07	1.96	1.99	↑$0.03 (1.28%)	1.74	2.02	57.34K
2025-04-04	2.15	2.01	↓$0.14 (-6.51%)	1.95	2.15	52.51K
2025-04-03	2.24	2.10	↓$0.14 (-6.25%)	2.04	2.24	49.32K
2025-04-02	2.10	2.27	↑$0.17 (8.10%)	2.09	2.32	72.12K
2025-04-01	2.60	2.14	↓$0.46 (-17.69%)	2.10	2.60	224.76K
2025-03-31	2.73	2.54	↓$0.19 (-6.96%)	2.36	2.76	0.94M
2025-03-28	2.71	2.80	↑$0.09 (3.51%)	2.58	2.95	143.02K
2025-03-27	2.65	2.68	↑$0.03 (1.13%)	2.45	2.75	52.28K
2025-03-26	2.69	2.55	↓$0.14 (-5.20%)	2.54	2.74	46.49K
2025-03-25	2.61	2.63	↑$0.02 (0.69%)	2.61	2.69	21.95K
2025-03-24	2.72	2.60	↓$0.12 (-4.41%)	2.60	2.84	51.56K
2025-03-21	2.52	2.66	↑$0.14 (5.50%)	2.50	2.83	46.62K
2025-03-20	2.58	2.47	↓$0.11 (-4.26%)	2.47	2.58	21.58K
2025-03-19	2.60	2.58	↓$0.02 (-0.77%)	2.50	2.62	27.70K
2025-03-18	2.59	2.66	↑$0.07 (2.70%)	2.57	2.69	22.31K