BioAtla Inc. (BCAB)
NASDAQ: BCAB
· Real-Time Price · USD
0.68
0.02 (2.61%)
At close: Oct 03, 2025, 3:13 PM
BCAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 0.66 | 0.67 | 0.63 | 0.66 | 0.66 | -1.49% | 252,068 |
| Oct 1, 2025 | 0.69 | 0.74 | 0.66 | 0.67 | 0.67 | -2.90% | 942,517 |
| Sep 30, 2025 | 0.70 | 0.75 | 0.67 | 0.69 | 0.69 | 0.00% | 507,129 |
| Sep 29, 2025 | 0.68 | 0.75 | 0.67 | 0.69 | 0.69 | 2.99% | 973,430 |
| Sep 26, 2025 | 0.62 | 0.67 | 0.60 | 0.67 | 0.67 | 6.35% | 429,232 |
| Sep 25, 2025 | 0.62 | 0.65 | 0.60 | 0.63 | 0.63 | 3.28% | 532,500 |
| Sep 24, 2025 | 0.58 | 0.62 | 0.58 | 0.61 | 0.61 | 5.17% | 598,832 |
| Sep 23, 2025 | 0.63 | 0.64 | 0.56 | 0.58 | 0.58 | -7.94% | 699,900 |
| Sep 22, 2025 | 0.60 | 0.63 | 0.58 | 0.63 | 0.63 | 1.61% | 869,800 |
| Sep 19, 2025 | 0.68 | 0.68 | 0.61 | 0.62 | 0.62 | -10.14% | 835,787 |
| Sep 18, 2025 | 0.68 | 0.71 | 0.68 | 0.69 | 0.69 | 1.47% | 234,400 |
| Sep 17, 2025 | 0.72 | 0.73 | 0.64 | 0.68 | 0.68 | -5.56% | 595,834 |
| Sep 16, 2025 | 0.66 | 0.75 | 0.66 | 0.72 | 0.72 | 4.35% | 861,900 |
| Sep 15, 2025 | 0.76 | 0.78 | 0.60 | 0.69 | 0.69 | -10.39% | 1,424,700 |
| Sep 12, 2025 | 0.80 | 0.84 | 0.75 | 0.77 | 0.77 | 0.00% | 1,602,000 |
| Sep 11, 2025 | 0.68 | 0.78 | 0.67 | 0.77 | 0.77 | 14.93% | 1,667,500 |
| Sep 10, 2025 | 0.71 | 0.74 | 0.65 | 0.67 | 0.67 | -5.63% | 1,867,600 |
| Sep 9, 2025 | 0.62 | 0.73 | 0.60 | 0.71 | 0.71 | 16.39% | 2,155,700 |
| Sep 8, 2025 | 0.54 | 0.62 | 0.53 | 0.61 | 0.61 | 12.96% | 2,230,418 |
| Sep 5, 2025 | 0.50 | 0.54 | 0.48 | 0.54 | 0.54 | 8.00% | 994,227 |
Page 1 of 61