Biocardia Inc (BCDA) Historical Stock Data

1.99 ↑0.00 (0.00%)

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

Historical Data

In the past 30 trading days, BCDA is down -1.03% a day on average. There have been 11 days where Biocardia Inc closed green and 19 days where BCDA closed red.

Date	Open	Close	Change	Low	High	Volume
2024-11-20	2.01	1.99	↓$0.02 (-1.00%)	1.97	2.18	47.38K
2024-11-19	2.04	2.03	↓$0.01 (-0.49%)	2.01	2.08	23.93K
2024-11-18	1.85	2.05	↑$0.20 (10.81%)	1.85	2.13	44.69K
2024-11-15	1.98	1.85	↓$0.13 (-6.57%)	1.84	2.01	77.41K
2024-11-14	2.29	2.02	↓$0.28 (-12.01%)	2.01	2.36	151.99K
2024-11-13	2.40	2.35	↓$0.05 (-2.08%)	2.35	2.47	56.89K
2024-11-12	2.21	2.40	↑$0.19 (8.60%)	2.21	2.45	29.43K
2024-11-11	2.30	2.30	↑$0.00 (0.00%)	2.22	2.35	114.58K
2024-11-08	2.35	2.26	↓$0.09 (-3.83%)	2.25	2.38	82.97K
2024-11-07	2.40	2.37	↓$0.03 (-1.43%)	2.34	2.43	29.69K
2024-11-06	2.57	2.40	↓$0.17 (-6.61%)	2.38	2.57	21.47K
2024-11-05	2.38	2.43	↑$0.05 (2.10%)	2.38	2.50	14.12K
2024-11-04	2.42	2.38	↓$0.04 (-1.65%)	2.35	2.49	30.34K
2024-11-01	2.39	2.39	↑$0.00 (0.00%)	2.33	2.43	21.85K
2024-10-31	2.41	2.33	↓$0.08 (-3.32%)	2.31	2.43	45.56K
2024-10-30	2.43	2.37	↓$0.06 (-2.47%)	2.37	2.51	44.98K
2024-10-29	2.58	2.42	↓$0.16 (-6.20%)	2.40	2.61	79.06K
2024-10-28	2.50	2.63	↑$0.13 (5.20%)	2.41	2.67	225.03K
2024-10-25	2.40	2.42	↑$0.02 (0.83%)	2.40	2.49	25.89K
2024-10-24	2.47	2.40	↓$0.07 (-2.83%)	2.37	2.57	85.60K
2024-10-23	2.62	2.48	↓$0.14 (-5.21%)	2.41	2.76	35.75K
2024-10-22	2.67	2.60	↓$0.07 (-2.62%)	2.55	2.68	20.52K
2024-10-21	2.68	2.68	↑$0.00 (0.00%)	2.64	2.84	44.87K
2024-10-18	2.69	2.69	↑$0.00 (0.00%)	2.57	2.73	37.58K
2024-10-17	2.66	2.65	↓$0.01 (-0.38%)	2.57	2.70	31.98K
2024-10-16	2.49	2.64	↑$0.15 (5.82%)	2.39	2.67	95.31K
2024-10-15	2.56	2.44	↓$0.12 (-4.69%)	2.40	2.60	64.25K
2024-10-14	2.62	2.59	↓$0.03 (-1.15%)	2.52	2.67	60.82K
2024-10-11	2.67	2.65	↓$0.02 (-0.75%)	2.61	2.75	29.57K
2024-10-10	2.67	2.70	↑$0.03 (1.12%)	2.63	2.90	23.42K