Biocardia Inc (BCDA) Historical Stock Data
1.57 ↓0.01 (-0.63%)
As of Market Close on August 12th, 2022.
Historical Data
In the past 30 trading days, BCDA is down -0.98% 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 |
|---|---|---|---|---|---|---|
| 2022-08-12 | 1.60 | 1.57 | ↓$0.03 (-1.88%) | 1.56 | 1.60 | 38.77K |
| 2022-08-11 | 1.50 | 1.58 | ↑$0.08 (5.33%) | 1.50 | 1.58 | 46.39K |
| 2022-08-10 | 1.45 | 1.50 | ↑$0.05 (3.21%) | 1.45 | 1.50 | 28.17K |
| 2022-08-09 | 1.56 | 1.49 | ↓$0.08 (-4.81%) | 1.46 | 1.56 | 46.32K |
| 2022-08-08 | 1.57 | 1.49 | ↓$0.08 (-5.10%) | 1.44 | 1.57 | 89.34K |
| 2022-08-05 | 1.42 | 1.45 | ↑$0.03 (2.24%) | 1.41 | 1.50 | 40.64K |
| 2022-08-04 | 1.35 | 1.44 | ↑$0.09 (6.67%) | 1.35 | 1.45 | 17.53K |
| 2022-08-03 | 1.49 | 1.36 | ↓$0.13 (-8.72%) | 1.33 | 1.50 | 100.60K |
| 2022-08-02 | 1.48 | 1.44 | ↓$0.04 (-2.70%) | 1.40 | 1.48 | 30.07K |
| 2022-08-01 | 1.56 | 1.44 | ↓$0.12 (-7.69%) | 1.40 | 1.56 | 26.56K |
| 2022-07-29 | 1.44 | 1.45 | ↑$0.01 (0.69%) | 1.42 | 1.47 | 19.67K |
| 2022-07-28 | 1.55 | 1.47 | ↓$0.08 (-5.16%) | 1.44 | 1.55 | 22.86K |
| 2022-07-27 | 1.47 | 1.51 | ↑$0.04 (2.72%) | 1.47 | 1.55 | 39.59K |
| 2022-07-26 | 1.48 | 1.50 | ↑$0.02 (1.35%) | 1.48 | 1.53 | 19.60K |
| 2022-07-25 | 1.59 | 1.55 | ↓$0.04 (-2.52%) | 1.53 | 1.59 | 6.93K |
| 2022-07-22 | 1.56 | 1.56 | ↓$0.00 (-0.01%) | 1.49 | 1.56 | 24.09K |
| 2022-07-21 | 1.51 | 1.53 | ↑$0.02 (1.32%) | 1.49 | 1.54 | 14.41K |
| 2022-07-20 | 1.50 | 1.52 | ↑$0.02 (1.33%) | 1.49 | 1.54 | 4.68K |
| 2022-07-19 | 1.61 | 1.52 | ↓$0.09 (-5.59%) | 1.51 | 1.61 | 12.51K |
| 2022-07-18 | 1.52 | 1.52 | ↑$0.00 (0.00%) | 1.50 | 1.55 | 16.50K |
| 2022-07-15 | 1.59 | 1.53 | ↓$0.06 (-3.77%) | 1.53 | 1.63 | 18.51K |
| 2022-07-14 | 1.54 | 1.60 | ↑$0.06 (3.88%) | 1.53 | 1.60 | 35.52K |
| 2022-07-13 | 1.50 | 1.55 | ↑$0.05 (3.33%) | 1.50 | 1.58 | 16.15K |
| 2022-07-12 | 1.46 | 1.52 | ↑$0.06 (4.11%) | 1.46 | 1.54 | 16.97K |
| 2022-07-11 | 1.64 | 1.50 | ↓$0.14 (-8.54%) | 1.49 | 1.64 | 28.23K |
| 2022-07-08 | 1.62 | 1.53 | ↓$0.09 (-5.81%) | 1.48 | 1.62 | 21.30K |
| 2022-07-07 | 1.48 | 1.50 | ↑$0.02 (1.35%) | 1.46 | 1.53 | 39.36K |
| 2022-07-06 | 1.54 | 1.49 | ↓$0.05 (-3.57%) | 1.45 | 1.54 | 47.12K |
| 2022-07-05 | 1.55 | 1.49 | ↓$0.06 (-3.87%) | 1.45 | 1.55 | 28.05K |
| 2022-07-01 | 1.42 | 1.46 | ↑$0.04 (2.82%) | 1.42 | 1.50 | 37.39K |
Create an account or log in to view more rows.
$BCDA all’s I know is buy and hold… no expectations
$BCDA oh my!
$BCDA buy the dip…smfh
$BCDA whats the news????
$BCDA bear trap dude
$BCDA glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$BCDA holy fuck
$BCDA we need one good push to moon this.
$BCDA who here can't stand the CEO?
$BCDA I blocked some bears and I liked it!