BioCardia Inc. (BCDA)
2.52
0.51 (25.37%)
At close: Mar 03, 2025, 3:59 PM
2.46
-2.52%
After-hours: Mar 03, 2025, 07:16 PM EST
BCDA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 2.05 | 2.67 | 2.03 | 2.56 | 0.55 | 27.36% | 198,975 |
| Feb 28, 2025 | 2.01 | 2.08 | 1.93 | 2.01 | -0.03 | -1.47% | 39,035 |
| Feb 27, 2025 | 2.11 | 2.22 | 2.01 | 2.04 | -0.06 | -2.86% | 31,821 |
| Feb 26, 2025 | 2.06 | 2.20 | 2.06 | 2.10 | 0.05 | 2.44% | 9,332 |
| Feb 25, 2025 | 2.12 | 2.26 | 2.02 | 2.05 | -0.10 | -4.65% | 19,928 |
| Feb 24, 2025 | 2.29 | 2.40 | 2.12 | 2.15 | -0.16 | -6.93% | 41,014 |
| Feb 21, 2025 | 2.31 | 2.50 | 2.18 | 2.31 | -0.11 | -4.55% | 64,108 |
| Feb 20, 2025 | 2.46 | 2.47 | 2.30 | 2.42 | -0.08 | -3.20% | 55,200 |
| Feb 19, 2025 | 2.68 | 2.68 | 2.42 | 2.50 | -0.23 | -8.42% | 107,143 |
| Feb 18, 2025 | 2.77 | 2.85 | 2.62 | 2.73 | -0.11 | -3.87% | 53,626 |
| Feb 14, 2025 | 2.69 | 2.95 | 2.68 | 2.84 | 0.12 | 4.41% | 66,755 |
| Feb 13, 2025 | 2.59 | 2.78 | 2.59 | 2.72 | 0.09 | 3.42% | 82,323 |
| Feb 12, 2025 | 2.43 | 2.71 | 2.42 | 2.63 | 0.12 | 4.78% | 39,972 |
| Feb 11, 2025 | 2.41 | 2.78 | 2.32 | 2.51 | 0.21 | 9.13% | 92,748 |
| Feb 10, 2025 | 2.34 | 2.44 | 2.27 | 2.30 | -0.07 | -2.95% | 32,000 |
| Feb 7, 2025 | 2.60 | 2.61 | 2.32 | 2.37 | -0.08 | -3.27% | 19,847 |
| Feb 6, 2025 | 2.57 | 2.65 | 2.43 | 2.45 | -0.11 | -4.30% | 25,938 |
| Feb 5, 2025 | 2.52 | 2.73 | 2.52 | 2.56 | -0.01 | -0.39% | 93,331 |
| Feb 4, 2025 | 2.36 | 2.63 | 2.36 | 2.57 | 0.16 | 6.64% | 59,800 |
| Feb 3, 2025 | 2.30 | 2.45 | 2.12 | 2.41 | -0.06 | -2.43% | 41,310 |
| Jan 31, 2025 | 2.30 | 2.62 | 2.30 | 2.47 | 0.15 | 6.47% | 100,104 |
| Jan 30, 2025 | 2.37 | 2.42 | 2.30 | 2.32 | -0.06 | -2.52% | 24,228 |
| Jan 29, 2025 | 2.21 | 2.43 | 2.15 | 2.38 | 0.10 | 4.39% | 35,177 |
| Jan 28, 2025 | 2.18 | 2.35 | 2.11 | 2.28 | 0.01 | 0.44% | 81,900 |
| Jan 27, 2025 | 2.41 | 2.68 | 2.20 | 2.27 | 0.08 | 3.65% | 287,203 |
| Jan 24, 2025 | 2.13 | 2.26 | 2.11 | 2.19 | 0.01 | 0.46% | 17,425 |
| Jan 23, 2025 | 2.09 | 2.18 | 2.07 | 2.18 | 0.08 | 3.81% | 7,501 |
| Jan 22, 2025 | 2.12 | 2.20 | 2.06 | 2.10 | -0.08 | -3.67% | 19,701 |
| Jan 21, 2025 | 2.15 | 2.21 | 2.09 | 2.18 | 0.00 | 0.00% | 18,200 |
| Jan 17, 2025 | 2.16 | 2.19 | 2.11 | 2.18 | 0.06 | 2.83% | 16,134 |
| Jan 16, 2025 | 2.26 | 2.26 | 2.08 | 2.12 | -0.09 | -4.07% | 19,432 |
| Jan 15, 2025 | 2.13 | 2.26 | 2.05 | 2.21 | 0.05 | 2.31% | 32,847 |
| Jan 14, 2025 | 2.26 | 2.36 | 2.10 | 2.16 | -0.09 | -4.00% | 74,600 |
| Jan 13, 2025 | 2.08 | 2.34 | 1.99 | 2.25 | 0.12 | 5.63% | 62,700 |
| Jan 10, 2025 | 2.25 | 2.26 | 2.12 | 2.13 | -0.11 | -4.91% | 44,403 |
| Jan 8, 2025 | 2.35 | 2.37 | 2.20 | 2.24 | -0.08 | -3.45% | 19,906 |
| Jan 7, 2025 | 2.47 | 2.47 | 2.30 | 2.32 | -0.08 | -3.33% | 39,100 |
| Jan 6, 2025 | 2.39 | 2.41 | 2.30 | 2.40 | 0.09 | 3.90% | 33,522 |
| Jan 3, 2025 | 2.35 | 2.40 | 2.26 | 2.31 | 0.05 | 2.21% | 31,747 |
| Jan 2, 2025 | 2.21 | 2.33 | 2.20 | 2.26 | 0.08 | 3.67% | 18,556 |
| Dec 31, 2024 | 2.21 | 2.23 | 2.03 | 2.18 | 0.03 | 1.40% | 57,100 |
| Dec 30, 2024 | 2.45 | 2.45 | 1.92 | 2.15 | -0.31 | -12.60% | 75,123 |
| Dec 27, 2024 | 2.30 | 2.48 | 2.24 | 2.46 | 0.14 | 6.03% | 72,600 |
| Dec 26, 2024 | 1.86 | 2.40 | 1.86 | 2.32 | 0.32 | 16.00% | 210,133 |
| Dec 24, 2024 | 2.00 | 2.04 | 1.93 | 2.00 | -0.01 | -0.50% | 15,100 |
| Dec 23, 2024 | 1.96 | 2.08 | 1.94 | 2.01 | 0.04 | 2.03% | 19,300 |
| Dec 20, 2024 | 1.93 | 2.06 | 1.88 | 1.97 | 0.13 | 7.07% | 51,538 |
| Dec 19, 2024 | 2.00 | 2.01 | 1.63 | 1.84 | -0.16 | -8.00% | 122,100 |
| Dec 18, 2024 | 2.10 | 2.14 | 2.00 | 2.00 | -0.10 | -4.76% | 32,200 |
| Dec 17, 2024 | 2.10 | 2.13 | 2.00 | 2.10 | 0.01 | 0.48% | 37,200 |